Emera (PK) More Historical Data - EMRAF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Emera Inc (PK) (EMRAF)
Emera Inc (PK) (EMRAF) Historical

EMRAF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	34.77	0.60	1.74%	34.82	34.82	34.77	955
May 30 2024	34.174	0.25	0.75%	34.29	34.29	34.174	857
May 29 2024	33.92	-1.22	-3.47%	34.9415	34.9415	33.92	5,328
May 28 2024	35.14	-0.58	-1.62%	35.50	35.5375	35.14	2,452
May 24 2024	35.718	0.02	0.05%	33.48	35.888	33.48	2,147
May 23 2024	35.70	-1.15	-3.12%	36.12	36.12	35.55	1,653
May 22 2024	36.85	0.00	0.00%	36.85	36.85	36.85	0
May 21 2024	36.85	0.96	2.67%	37.02	37.02	36.85	516
May 20 2024	35.89	-1.07	-2.90%	37.38	37.38	35.89	2,051
May 17 2024	36.96	0.37	1.00%	36.76	36.96	36.76	1,877
May 16 2024	36.595	0.38	1.04%	36.30	36.595	36.30	1,005
May 15 2024	36.22	0.34	0.95%	36.22	36.22	36.22	927
May 14 2024	35.88	0.83	2.37%	35.3965	35.88	35.3965	1,968
May 13 2024	35.05	-0.54	-1.52%	35.6088	35.6088	35.05	768
May 10 2024	35.59	0.21	0.59%	35.515	35.60	35.45	3,592
May 09 2024	35.38	0.20	0.57%	35.31	35.38	35.303	1,520
May 08 2024	35.18	0.44	1.28%	34.86	35.19	34.86	72,546
May 07 2024	34.736	0.07	0.19%	34.77	34.86	34.736	128,039
May 06 2024	34.67	0.36	1.05%	34.527	34.67	34.527	25,522
May 03 2024	34.31	0.18	0.53%	34.5503	34.65	34.31	5,624
May 02 2024	34.13	0.28	0.83%	34.08	34.14	33.9128	9,681
May 01 2024	33.85	0.00	0.01%	33.56	33.89	33.56	5,983
Apr 30 2024	33.848	-0.42	-1.23%	33.44	33.858	33.44	77,638
Apr 29 2024	34.27	0.49	1.44%	34.71	34.71	34.18	6,404
Apr 26 2024	33.7833	0.02	0.07%	33.7833	33.7833	33.7833	347
Apr 25 2024	33.76	-0.25	-0.74%	33.6935	33.883	33.6199	82,981
Apr 24 2024	34.01	-0.33	-0.95%	35.78	35.78	33.95	56,878
Apr 23 2024	34.335	0.23	0.69%	34.20	34.41	34.20	169,340
Apr 22 2024	34.10	0.22	0.65%	34.10	34.10	34.10	538,062
Apr 19 2024	33.88	0.13	0.37%	34.00	34.07	33.88	3,816
Apr 18 2024	33.755	0.15	0.46%	32.00	33.83	32.00	4,626
Apr 17 2024	33.6015	-0.07	-0.21%	33.6962	33.6962	33.29	210,129
Apr 16 2024	33.6727	0.03	0.10%	33.358	33.76	33.25	208,502
Apr 15 2024	33.64	-0.41	-1.20%	34.20	34.20	33.64	37,337
Apr 12 2024	34.05	-0.67	-1.93%	34.354	34.354	34.00	39,776
Apr 11 2024	34.72	0.19	0.55%	34.37	34.72	34.2511	211,794
Apr 10 2024	34.53	-0.51	-1.46%	34.81	34.81	34.53	118,084
Apr 09 2024	35.04	0.12	0.34%	34.9499	35.05	34.9499	17,954
Apr 08 2024	34.92	0.38	1.09%	34.65	34.92	34.65	25,807
Apr 05 2024	34.5428	-0.28	-0.80%	34.6106	34.6106	34.5428	55,347
Apr 04 2024	34.82	0.14	0.40%	35.15	35.15	34.82	18,411
Apr 03 2024	34.68	0.14	0.40%	34.50	34.74	34.50	228,844
Apr 02 2024	34.542	-0.23	-0.66%	34.50	35.41	34.50	13,011
Apr 01 2024	34.77	-0.48	-1.36%	34.69	34.77	34.596	7,385
Mar 28 2024	35.25	0.30	0.87%	34.96	35.25	34.9048	102,091
Mar 27 2024	34.946	0.27	0.77%	34.946	34.946	34.946	1,292
Mar 26 2024	34.68	-0.14	-0.41%	34.76	34.91	34.68	2,670
Mar 25 2024	34.8239	-0.32	-0.90%	35.09	35.09	34.77	10,743
Mar 22 2024	35.14	-0.15	-0.43%	35.15	35.16	35.035	3,210
Mar 21 2024	35.29	0.24	0.69%	35.38	35.40	35.282	1,317
Mar 20 2024	35.0495	-0.15	-0.44%	34.55	35.09	34.55	1,149
Mar 19 2024	35.2027	0.11	0.32%	35.1972	35.2027	35.1972	1,474
Mar 18 2024	35.09	-0.18	-0.51%	35.27	35.337	35.09	4,142
Mar 15 2024	35.27	0.23	0.65%	36.96	36.96	34.92	4,930
Mar 14 2024	35.041	-0.75	-2.09%	35.262	35.262	35.041	4,077
Mar 13 2024	35.79	-0.39	-1.08%	36.0675	36.0675	35.79	60,207
Mar 12 2024	36.18	-0.03	-0.08%	36.08	36.272	36.05	41,846
Mar 11 2024	36.21	-0.03	-0.08%	36.1013	36.21	36.073	72,537
Mar 08 2024	36.2401	0.13	0.36%	36.49	36.49	36.12	50,523
Mar 07 2024	36.11	0.38	1.06%	36.1128	36.24	36.11	48,314
Mar 06 2024	35.7299	0.26	0.73%	35.68	35.7299	35.54	38,286
Mar 05 2024	35.47	0.03	0.08%	35.86	35.86	35.47	169,519
Mar 04 2024	35.44	0.09	0.25%	35.14	35.44	35.14	29,910

Skupina Prva Dd

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions