Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMA.PR.E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 16.81 | 0.00 | 0.00% | 16.81 | 16.81 | 16.81 | 0 |
| May 02 2024 | 16.81 | 0.00 | 0.00% | 16.81 | 16.81 | 16.81 | 0 |
| May 01 2024 | 16.81 | 0.01 | 0.06% | 16.81 | 16.81 | 16.81 | 200 |
| Apr 30 2024 | 16.80 | -0.10 | -0.59% | 16.80 | 16.86 | 16.77 | 4,590 |
| Apr 29 2024 | 16.90 | 0.07 | 0.42% | 16.83 | 16.90 | 16.83 | 904 |
| Apr 26 2024 | 16.83 | 0.00 | 0.00% | 16.83 | 16.83 | 16.83 | 0 |
| Apr 25 2024 | 16.83 | -0.07 | -0.41% | 16.85 | 16.85 | 16.75 | 2,600 |
| Apr 24 2024 | 16.90 | -0.09 | -0.53% | 16.90 | 16.90 | 16.90 | 1,000 |
| Apr 23 2024 | 16.99 | 0.00 | 0.00% | 16.90 | 16.99 | 16.90 | 1,000 |
| Apr 22 2024 | 16.99 | -0.06 | -0.35% | 17.00 | 17.00 | 16.99 | 525 |
| Apr 19 2024 | 17.05 | 0.06 | 0.35% | 17.05 | 17.05 | 16.95 | 1,400 |
| Apr 18 2024 | 16.99 | 0.00 | 0.00% | 16.99 | 16.99 | 16.99 | 619 |
| Apr 17 2024 | 16.99 | -0.03 | -0.18% | 17.25 | 17.25 | 16.99 | 1,700 |
| Apr 16 2024 | 17.02 | -0.13 | -0.76% | 16.97 | 17.10 | 16.97 | 1,200 |
| Apr 15 2024 | 17.15 | -0.02 | -0.12% | 17.25 | 17.25 | 17.15 | 5,200 |
| Apr 12 2024 | 17.17 | 0.02 | 0.12% | 17.15 | 17.17 | 17.15 | 2,400 |
| Apr 11 2024 | 17.15 | -0.10 | -0.58% | 17.20 | 17.20 | 17.15 | 2,354 |
| Apr 10 2024 | 17.25 | -0.05 | -0.29% | 17.30 | 17.30 | 17.25 | 1,500 |
| Apr 09 2024 | 17.30 | -0.05 | -0.29% | 17.30 | 17.30 | 17.30 | 300 |
| Apr 08 2024 | 17.35 | -0.05 | -0.29% | 17.40 | 17.40 | 17.35 | 700 |
| Apr 05 2024 | 17.40 | 0.00 | 0.00% | 17.39 | 17.40 | 17.39 | 300 |
| Apr 04 2024 | 17.40 | 0.00 | 0.00% | 17.40 | 17.40 | 17.40 | 75 |
| Apr 03 2024 | 17.40 | 0.05 | 0.29% | 17.34 | 17.40 | 17.34 | 1,315 |
| Apr 02 2024 | 17.35 | -0.05 | -0.29% | 17.44 | 17.44 | 17.25 | 1,000 |
| Apr 01 2024 | 17.40 | 0.00 | 0.00% | 17.35 | 17.40 | 17.35 | 1,800 |
| Mar 28 2024 | 17.40 | 0.00 | 0.00% | 17.40 | 17.40 | 17.40 | 0 |
| Mar 27 2024 | 17.40 | -0.25 | -1.42% | 17.39 | 17.40 | 17.39 | 1,872 |
| Mar 26 2024 | 17.65 | 0.40 | 2.32% | 17.65 | 17.65 | 17.65 | 125 |
| Mar 25 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 0 |
| Mar 22 2024 | 17.25 | -0.10 | -0.58% | 17.40 | 17.40 | 17.25 | 2,300 |
| Mar 21 2024 | 17.35 | -0.10 | -0.57% | 17.35 | 17.35 | 17.35 | 100 |
| Mar 20 2024 | 17.45 | 0.18 | 1.04% | 17.45 | 17.45 | 17.45 | 1,400 |
| Mar 19 2024 | 17.27 | 0.00 | 0.00% | 17.27 | 17.27 | 17.27 | 0 |
| Mar 18 2024 | 17.27 | -0.18 | -1.03% | 17.50 | 17.50 | 17.27 | 600 |
| Mar 15 2024 | 17.45 | -0.06 | -0.34% | 17.65 | 17.65 | 17.45 | 1,548 |
| Mar 14 2024 | 17.51 | 0.01 | 0.06% | 17.49 | 17.65 | 17.49 | 1,400 |
| Mar 13 2024 | 17.50 | 0.20 | 1.16% | 17.50 | 17.60 | 17.50 | 1,700 |
| Mar 12 2024 | 17.30 | 0.00 | 0.00% | 17.30 | 17.30 | 17.30 | 600 |
| Mar 11 2024 | 17.30 | 0.15 | 0.87% | 17.30 | 17.30 | 17.30 | 500 |
| Mar 08 2024 | 17.15 | 0.00 | 0.00% | 17.15 | 17.15 | 17.15 | 0 |
| Mar 07 2024 | 17.15 | 0.00 | 0.00% | 17.07 | 17.15 | 17.07 | 4,200 |
| Mar 06 2024 | 17.15 | -0.14 | -0.81% | 17.15 | 17.15 | 17.15 | 400 |
| Mar 05 2024 | 17.29 | 0.00 | 0.00% | 17.29 | 17.29 | 17.29 | 0 |
| Mar 04 2024 | 17.29 | 0.19 | 1.11% | 17.05 | 17.29 | 17.05 | 405 |
| Mar 01 2024 | 17.10 | -0.01 | -0.06% | 17.11 | 17.11 | 17.10 | 1,050 |
| Feb 29 2024 | 17.11 | -0.03 | -0.18% | 17.22 | 17.22 | 17.11 | 1,400 |
| Feb 28 2024 | 17.14 | -0.06 | -0.35% | 17.19 | 17.19 | 17.14 | 1,100 |
| Feb 27 2024 | 17.20 | 0.08 | 0.47% | 17.21 | 17.21 | 17.20 | 500 |
| Feb 26 2024 | 17.12 | -0.17 | -0.98% | 17.12 | 17.12 | 17.12 | 200 |
| Feb 23 2024 | 17.29 | 0.14 | 0.82% | 17.33 | 17.33 | 17.29 | 1,000 |
| Feb 22 2024 | 17.15 | 0.00 | 0.00% | 17.15 | 17.15 | 17.15 | 0 |
| Feb 21 2024 | 17.15 | 0.05 | 0.29% | 17.15 | 17.15 | 17.15 | 200 |
| Feb 20 2024 | 17.10 | -0.20 | -1.16% | 17.32 | 17.32 | 17.10 | 3,000 |
| Feb 16 2024 | 17.30 | 0.00 | 0.00% | 17.30 | 17.30 | 17.30 | 0 |
| Feb 15 2024 | 17.30 | 0.10 | 0.58% | 17.74 | 17.74 | 17.30 | 1,323 |
| Feb 14 2024 | 17.20 | -0.05 | -0.29% | 17.20 | 17.30 | 17.20 | 2,773 |
| Feb 13 2024 | 17.25 | 0.00 | 0.00% | 17.35 | 17.35 | 17.25 | 1,400 |
| Feb 12 2024 | 17.25 | -0.05 | -0.29% | 17.15 | 17.25 | 17.15 | 2,500 |
| Feb 09 2024 | 17.30 | -0.20 | -1.14% | 17.42 | 17.42 | 17.30 | 1,750 |
| Feb 08 2024 | 17.50 | -0.20 | -1.13% | 17.50 | 17.50 | 17.50 | 234 |
| Feb 07 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
| Feb 06 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
| Feb 05 2024 | 17.70 | 0.05 | 0.28% | 17.59 | 17.70 | 17.59 | 6,900 |
