Emera Incorporated (EMA.PR.F)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 19.13 | -0.08 | -0.42 | 19.19 | 19.26 | 19.11 | 1400 |
| 1726609200 | 19.21 | 0.09 | 0.47 | 19.02 | 19.21 | 19.02 | 1200 |
| 1726522800 | 19.12 | 0.09 | 0.47 | 19.28 | 19.28 | 19.12 | 1730 |
| 1726263600 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
| 1726177200 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
| 1726090800 | 19.03 | -0.04 | -0.21 | 18.99 | 19.08 | 18.99 | 2700 |
| 1726004400 | 19.07 | 0 | 0.00 | 19 | 19.08 | 18.98 | 6600 |
| 1725918000 | 19.07 | 0.07 | 0.37 | 19.01 | 19.07 | 19.01 | 2400 |
| 1725658800 | 19 | -0.35 | -1.81 | 19.01 | 19.01 | 19 | 1900 |
| 1725572400 | 19.35 | 0.29 | 1.52 | 19.35 | 19.35 | 19.35 | 200 |
| 1725486000 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1725399600 | 19.06 | -0.13 | -0.68 | 19.06 | 19.5 | 19.06 | 6300 |
| 1725054000 | 19.19 | 0.19 | 1.00 | 19.19 | 19.19 | 19.19 | 718 |
| 1724967600 | 19 | -0.06 | -0.31 | 18.8 | 19.01 | 18.8 | 7100 |
| 1724881200 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1724794800 | 19.06 | -0.19 | -0.99 | 19.25 | 19.35 | 19.06 | 3500 |
| 1724708400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1724449200 | 19.25 | 0.13 | 0.68 | 19.13 | 19.25 | 19.03 | 11534 |
| 1724362800 | 19.12 | 0.22 | 1.16 | 18.92 | 19.12 | 18.92 | 1798 |
| 1724276400 | 18.9 | 0.17 | 0.91 | 18.75 | 18.96 | 18.75 | 1080 |
| 1724190000 | 18.73 | 0 | 0.00 | 18.73 | 18.73 | 18.73 | 0 |
| 1724103600 | 18.73 | 0.13 | 0.70 | 18.76 | 18.76 | 18.73 | 1250 |
| 1723844400 | 18.6 | 0.14 | 0.76 | 18.5 | 18.8 | 18.5 | 23136 |
| 1723758000 | 18.46 | 0 | 0.00 | 18.46 | 18.46 | 18.46 | 0 |
| 1723671600 | 18.46 | 0.06 | 0.33 | 18.405 | 18.46 | 18.405 | 2400 |
| 1723585200 | 18.4 | 0.16 | 0.88 | 18.35 | 18.4 | 18.35 | 113000 |
| 1723498800 | 18.24 | -0.06 | -0.33 | 18.34 | 18.34 | 18.18 | 66600 |
| 1723239600 | 18.3 | -0.04 | -0.22 | 18.3 | 18.35 | 18.3 | 2700 |
| 1723153200 | 18.34 | 0.27 | 1.49 | 18.35 | 18.35 | 18.34 | 2200 |
| 1723066800 | 18.07 | -0.28 | -1.53 | 18.35 | 18.35 | 18.07 | 7500 |
| 1722980400 | 18.35 | 0.26 | 1.44 | 18.31 | 18.51 | 18.2 | 8700 |
| 1722634800 | 18.09 | -0.9 | -4.74 | 18.76 | 18.8 | 18.09 | 6162 |
| 1722548400 | 18.99 | -0.12 | -0.63 | 18.99 | 18.99 | 18.99 | 100 |
| 1722462000 | 19.11 | -0.12 | -0.62 | 19.01 | 19.15 | 19.01 | 12679 |
| 1722375600 | 19.23 | 0.08 | 0.42 | 19.15 | 19.24 | 19.15 | 5011 |
| 1722289200 | 19.15 | -0.08 | -0.42 | 19.325 | 19.325 | 19.15 | 3960 |
| 1722030000 | 19.23 | -0.05 | -0.26 | 19.25 | 19.36 | 19.23 | 5948 |
| 1721943600 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1721857200 | 19.28 | 0.09 | 0.47 | 19.295 | 19.34 | 19.25 | 3900 |
| 1721770800 | 19.19 | 0.1 | 0.52 | 19.23 | 19.23 | 19.19 | 51300 |
| 1721684400 | 19.09 | 0.04 | 0.21 | 19.09 | 19.09 | 19.09 | 0 |
| 1721425200 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 0 |
| 1721338800 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 700 |
| 1721252400 | 19.05 | 0.02 | 0.11 | 19.05 | 19.05 | 19.05 | 300 |
| 1721166000 | 19.03 | 0.03 | 0.16 | 19.03 | 19.25 | 19.03 | 7429 |
| 1721079600 | 19 | 0 | 0.00 | 19.08 | 19.08 | 19 | 3600 |
| 1720820400 | 19 | -0.01 | -0.05 | 19.03 | 19.03 | 19 | 2700 |
| 1720734000 | 19.01 | 0.06 | 0.32 | 19 | 19.01 | 19 | 26300 |
| 1720647600 | 18.95 | -0.06 | -0.32 | 19.07 | 19.1 | 18.95 | 15400 |
| 1720561200 | 19.01 | 0.01 | 0.05 | 19.09 | 19.1 | 19.01 | 2100 |
| 1720474800 | 19 | 0 | 0.00 | 19.09 | 19.09 | 19 | 300 |
| 1720215600 | 19 | 0.17 | 0.90 | 19 | 19 | 19 | 1200 |
| 1720129200 | 18.83 | 0.02 | 0.11 | 18.83 | 18.83 | 18.83 | 100 |
| 1720042800 | 18.81 | 0.18 | 0.97 | 18.69 | 18.81 | 18.69 | 1300 |
| 1719956400 | 18.63 | -0.19 | -1.01 | 18.57 | 18.63 | 18.57 | 500 |
| 1719610800 | 18.82 | 0.41 | 2.23 | 18.55 | 18.82 | 18.55 | 2830 |
| 1719524400 | 18.41 | 0.06 | 0.33 | 18.41 | 18.41 | 18.41 | 100 |
| 1719438000 | 18.35 | 0.29 | 1.61 | 18.29 | 18.44 | 18.24 | 2887 |
| 1719351600 | 18.06 | 0.31 | 1.75 | 18 | 18.1 | 18 | 2975 |
| 1719265200 | 17.75 | 0.05 | 0.28 | 17.75 | 17.75 | 17.75 | 1000 |
| 1719006000 | 17.7 | -0.03 | -0.17 | 17.7 | 17.7 | 17.7 | 1200 |
| 1718919600 | 17.73 | 0.2 | 1.14 | 17.56 | 17.73 | 17.56 | 5300 |
| 1718833200 | 17.53 | -0.65 | -3.58 | 18.29 | 18.29 | 17.53 | 12632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
