Register for real-time alerts, custom portfolio, and market movers
EMA.PR.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 17.50 | 0.32 | 1.86% | 17.59 | 17.70 | 17.45 | 5,775 |
| Apr 26 2024 | 17.18 | 0.00 | 0.00% | 17.18 | 17.18 | 17.18 | 0 |
| Apr 25 2024 | 17.18 | -0.56 | -3.16% | 17.19 | 17.19 | 17.18 | 1,100 |
| Apr 24 2024 | 17.74 | 0.62 | 3.62% | 17.24 | 17.74 | 17.13 | 4,846 |
| Apr 23 2024 | 17.12 | 0.02 | 0.12% | 17.24 | 17.24 | 17.12 | 600 |
| Apr 22 2024 | 17.10 | 0.15 | 0.88% | 17.10 | 17.10 | 17.10 | 150 |
| Apr 19 2024 | 16.95 | -0.07 | -0.41% | 17.00 | 17.15 | 16.95 | 3,025 |
| Apr 18 2024 | 17.02 | 0.22 | 1.31% | 17.12 | 17.12 | 17.02 | 900 |
| Apr 17 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 16 |
| Apr 16 2024 | 16.80 | 0.02 | 0.12% | 16.78 | 16.80 | 16.78 | 1,077 |
| Apr 15 2024 | 16.78 | -0.01 | -0.06% | 16.78 | 16.78 | 16.78 | 900 |
| Apr 12 2024 | 16.79 | 0.24 | 1.45% | 16.56 | 16.79 | 16.56 | 1,201 |
| Apr 11 2024 | 16.55 | 0.05 | 0.30% | 16.55 | 16.55 | 16.55 | 300 |
| Apr 10 2024 | 16.50 | 0.00 | 0.00% | 16.55 | 16.55 | 16.50 | 5,500 |
| Apr 09 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 290 |
| Apr 08 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.38 | 7,035 |
| Apr 05 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 500 |
| Apr 04 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 269 |
| Apr 03 2024 | 16.50 | 0.00 | 0.00% | 16.40 | 16.50 | 16.40 | 2,029 |
| Apr 02 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 16.50 | 200 |
| Apr 01 2024 | 16.50 | 0.07 | 0.43% | 16.44 | 16.50 | 16.42 | 2,025 |
| Mar 28 2024 | 16.43 | -0.01 | -0.06% | 16.44 | 16.44 | 16.43 | 400 |
| Mar 27 2024 | 16.44 | 0.01 | 0.06% | 16.40 | 16.44 | 16.34 | 2,400 |
| Mar 26 2024 | 16.43 | 0.00 | 0.00% | 16.25 | 16.43 | 16.25 | 1,200 |
| Mar 25 2024 | 16.43 | -0.01 | -0.06% | 16.43 | 16.43 | 16.43 | 300 |
| Mar 22 2024 | 16.44 | 0.04 | 0.24% | 16.44 | 16.44 | 16.44 | 101 |
| Mar 21 2024 | 16.40 | 0.30 | 1.86% | 16.39 | 16.40 | 16.39 | 1,753 |
| Mar 20 2024 | 16.10 | 0.00 | 0.00% | 16.10 | 16.10 | 16.10 | 0 |
| Mar 19 2024 | 16.10 | -0.08 | -0.49% | 16.10 | 16.10 | 16.10 | 400 |
| Mar 18 2024 | 16.18 | 0.00 | 0.00% | 16.25 | 16.25 | 16.18 | 1,000 |
| Mar 15 2024 | 16.18 | -0.07 | -0.43% | 16.18 | 16.18 | 16.18 | 579 |
| Mar 14 2024 | 16.25 | -0.10 | -0.61% | 16.25 | 16.25 | 16.25 | 550 |
| Mar 13 2024 | 16.35 | 0.15 | 0.93% | 16.35 | 16.35 | 16.35 | 200 |
| Mar 12 2024 | 16.20 | 0.14 | 0.87% | 16.21 | 16.21 | 16.20 | 578 |
| Mar 11 2024 | 16.06 | 0.01 | 0.06% | 16.21 | 16.21 | 16.06 | 1,000 |
| Mar 08 2024 | 16.05 | 0.00 | 0.00% | 16.05 | 16.05 | 16.05 | 0 |
| Mar 07 2024 | 16.05 | 0.00 | 0.00% | 16.05 | 16.05 | 16.05 | 0 |
| Mar 06 2024 | 16.05 | -0.20 | -1.23% | 16.20 | 16.20 | 16.05 | 1,325 |
| Mar 05 2024 | 16.25 | -0.05 | -0.31% | 16.25 | 16.25 | 16.25 | 174 |
| Mar 04 2024 | 16.30 | 0.00 | 0.00% | 16.25 | 16.30 | 16.25 | 231 |
| Mar 01 2024 | 16.30 | 0.05 | 0.31% | 16.20 | 16.30 | 16.20 | 2,760 |
| Feb 29 2024 | 16.25 | 0.00 | 0.00% | 16.25 | 16.25 | 16.25 | 0 |
| Feb 28 2024 | 16.25 | -0.20 | -1.22% | 16.25 | 16.25 | 16.25 | 1,100 |
| Feb 27 2024 | 16.45 | 0.06 | 0.37% | 16.86 | 16.86 | 16.45 | 1,000 |
| Feb 26 2024 | 16.39 | 0.00 | 0.00% | 16.39 | 16.39 | 16.39 | 0 |
| Feb 23 2024 | 16.39 | 0.00 | 0.00% | 16.39 | 16.39 | 16.39 | 0 |
| Feb 22 2024 | 16.39 | -0.01 | -0.06% | 16.26 | 16.39 | 16.26 | 700 |
| Feb 21 2024 | 16.40 | 0.06 | 0.37% | 16.26 | 16.40 | 16.26 | 650 |
| Feb 20 2024 | 16.34 | -0.50 | -2.97% | 16.35 | 16.35 | 16.34 | 429 |
| Feb 16 2024 | 16.84 | 0.44 | 2.68% | 16.84 | 16.84 | 16.84 | 101 |
| Feb 15 2024 | 16.40 | 0.00 | 0.00% | 16.40 | 16.40 | 16.40 | 203 |
| Feb 14 2024 | 16.40 | 0.06 | 0.37% | 16.40 | 16.40 | 16.40 | 300 |
| Feb 13 2024 | 16.34 | -0.34 | -2.04% | 16.58 | 16.58 | 16.34 | 200 |
| Feb 12 2024 | 16.68 | 0.08 | 0.48% | 16.60 | 16.68 | 16.58 | 1,250 |
| Feb 09 2024 | 16.60 | 0.00 | 0.00% | 16.60 | 16.60 | 16.60 | 0 |
| Feb 08 2024 | 16.60 | -0.01 | -0.06% | 16.51 | 16.60 | 16.51 | 800 |
| Feb 07 2024 | 16.61 | -0.09 | -0.54% | 16.61 | 16.61 | 16.61 | 500 |
| Feb 06 2024 | 16.70 | 0.00 | 0.00% | 16.65 | 16.70 | 16.65 | 3,200 |
| Feb 05 2024 | 16.70 | -0.30 | -1.76% | 16.70 | 16.70 | 16.70 | 412 |
| Feb 02 2024 | 17.00 | 0.20 | 1.19% | 17.08 | 17.08 | 17.00 | 2,915 |
| Feb 01 2024 | 16.80 | 0.05 | 0.30% | 16.78 | 16.80 | 16.78 | 750 |
| Jan 31 2024 | 16.75 | -0.25 | -1.47% | 16.79 | 16.90 | 16.65 | 4,147 |
