Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EMA.PR.F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 19.63 | 0.00 | 0.00% | 19.63 | 19.63 | 19.63 | 0 |
| May 16 2024 | 19.63 | 0.18 | 0.93% | 19.46 | 19.63 | 19.45 | 1,927 |
| May 15 2024 | 19.45 | -0.35 | -1.77% | 19.40 | 19.45 | 19.40 | 27,800 |
| May 14 2024 | 19.80 | 0.60 | 3.13% | 19.31 | 19.80 | 19.30 | 8,900 |
| May 13 2024 | 19.20 | -0.25 | -1.29% | 19.20 | 19.20 | 19.20 | 100 |
| May 10 2024 | 19.45 | 0.23 | 1.20% | 19.10 | 19.45 | 19.10 | 2,140 |
| May 09 2024 | 19.22 | 0.07 | 0.37% | 19.09 | 19.22 | 19.09 | 300 |
| May 08 2024 | 19.15 | 0.16 | 0.84% | 18.77 | 19.15 | 18.77 | 24,975 |
| May 07 2024 | 18.99 | -0.01 | -0.05% | 19.00 | 19.00 | 18.99 | 1,200 |
| May 06 2024 | 19.00 | 0.00 | 0.00% | 18.95 | 19.00 | 18.95 | 4,000 |
| May 03 2024 | 19.00 | 0.13 | 0.69% | 18.85 | 19.00 | 18.85 | 1,293 |
| May 02 2024 | 18.87 | 0.30 | 1.62% | 18.55 | 18.87 | 18.55 | 20,863 |
| May 01 2024 | 18.57 | -0.03 | -0.16% | 18.60 | 18.60 | 18.57 | 76,359 |
| Apr 30 2024 | 18.60 | -0.20 | -1.06% | 18.75 | 18.75 | 18.60 | 10,473 |
| Apr 29 2024 | 18.80 | 0.17 | 0.91% | 18.80 | 18.80 | 18.80 | 0 |
| Apr 26 2024 | 18.63 | 0.00 | 0.00% | 18.63 | 18.63 | 18.63 | 0 |
| Apr 25 2024 | 18.63 | 0.00 | 0.00% | 18.64 | 18.64 | 18.63 | 75,300 |
| Apr 24 2024 | 18.63 | -0.03 | -0.16% | 18.63 | 18.63 | 18.63 | 1,934 |
| Apr 23 2024 | 18.66 | 0.03 | 0.16% | 18.64 | 18.66 | 18.64 | 900 |
| Apr 22 2024 | 18.63 | 0.01 | 0.05% | 18.63 | 18.63 | 18.63 | 300 |
| Apr 19 2024 | 18.62 | -0.10 | -0.53% | 18.62 | 18.62 | 18.62 | 4,142 |
| Apr 18 2024 | 18.72 | 0.07 | 0.38% | 18.65 | 18.80 | 18.65 | 106,668 |
| Apr 17 2024 | 18.65 | 0.00 | 0.00% | 18.65 | 18.65 | 18.65 | 11,700 |
| Apr 16 2024 | 18.65 | 0.14 | 0.76% | 18.55 | 18.66 | 18.55 | 13,900 |
| Apr 15 2024 | 18.51 | 0.00 | 0.00% | 18.51 | 18.51 | 18.51 | 3,800 |
| Apr 12 2024 | 18.51 | -0.24 | -1.28% | 18.63 | 18.63 | 18.51 | 10,311 |
| Apr 11 2024 | 18.75 | 0.17 | 0.91% | 18.73 | 18.75 | 18.73 | 2,300 |
| Apr 10 2024 | 18.58 | -0.02 | -0.11% | 18.60 | 18.60 | 18.56 | 8,961 |
| Apr 09 2024 | 18.60 | -0.02 | -0.11% | 18.60 | 18.60 | 18.60 | 2,000 |
| Apr 08 2024 | 18.62 | 0.02 | 0.11% | 18.60 | 18.62 | 18.60 | 4,600 |
| Apr 05 2024 | 18.60 | 0.00 | 0.00% | 18.60 | 18.60 | 18.60 | 1,100 |
| Apr 04 2024 | 18.60 | 0.07 | 0.38% | 18.53 | 18.60 | 18.53 | 10,400 |
| Apr 03 2024 | 18.53 | 0.01 | 0.05% | 18.52 | 18.53 | 18.52 | 7,300 |
| Apr 02 2024 | 18.52 | -0.05 | -0.27% | 18.57 | 18.57 | 18.51 | 20,200 |
| Apr 01 2024 | 18.57 | -0.03 | -0.16% | 18.57 | 18.61 | 18.57 | 8,990 |
| Mar 28 2024 | 18.60 | 0.08 | 0.43% | 18.55 | 18.60 | 18.55 | 2,500 |
| Mar 27 2024 | 18.52 | -0.01 | -0.05% | 18.60 | 18.60 | 18.52 | 14,000 |
| Mar 26 2024 | 18.53 | 0.03 | 0.16% | 18.52 | 18.53 | 18.52 | 1,105 |
| Mar 25 2024 | 18.50 | -0.39 | -2.06% | 18.50 | 18.50 | 18.50 | 300 |
| Mar 22 2024 | 18.89 | 0.00 | 0.00% | 18.72 | 18.89 | 18.72 | 473 |
| Mar 21 2024 | 18.89 | 0.34 | 1.83% | 18.53 | 18.89 | 18.52 | 6,400 |
| Mar 20 2024 | 18.55 | 0.00 | 0.00% | 18.55 | 18.55 | 18.55 | 0 |
| Mar 19 2024 | 18.55 | 0.00 | 0.00% | 18.60 | 18.60 | 18.55 | 1,600 |
| Mar 18 2024 | 18.55 | 0.02 | 0.11% | 18.55 | 18.55 | 18.55 | 500 |
| Mar 15 2024 | 18.53 | 0.07 | 0.38% | 18.53 | 18.53 | 18.53 | 300 |
| Mar 14 2024 | 18.46 | -0.14 | -0.75% | 18.50 | 18.50 | 18.45 | 8,300 |
| Mar 13 2024 | 18.60 | 0.20 | 1.09% | 18.61 | 18.61 | 18.60 | 2,100 |
| Mar 12 2024 | 18.40 | 0.00 | 0.00% | 18.40 | 18.40 | 18.40 | 0 |
| Mar 11 2024 | 18.40 | 0.00 | 0.00% | 18.40 | 18.40 | 18.40 | 0 |
| Mar 08 2024 | 18.40 | -0.03 | -0.16% | 18.40 | 18.40 | 18.40 | 600 |
| Mar 07 2024 | 18.43 | 0.04 | 0.22% | 18.30 | 18.43 | 18.30 | 1,600 |
| Mar 06 2024 | 18.39 | -0.11 | -0.59% | 18.32 | 18.45 | 18.32 | 2,900 |
| Mar 05 2024 | 18.50 | -0.09 | -0.48% | 18.50 | 18.50 | 18.50 | 10,400 |
| Mar 04 2024 | 18.59 | 0.14 | 0.76% | 18.40 | 18.59 | 18.40 | 900 |
| Mar 01 2024 | 18.45 | 0.05 | 0.27% | 18.45 | 18.45 | 18.45 | 300 |
| Feb 29 2024 | 18.40 | -0.25 | -1.34% | 18.40 | 18.40 | 18.40 | 187 |
| Feb 28 2024 | 18.65 | -0.02 | -0.11% | 18.67 | 18.67 | 18.65 | 67,900 |
| Feb 27 2024 | 18.67 | -0.31 | -1.63% | 18.67 | 18.67 | 18.67 | 200 |
| Feb 26 2024 | 18.98 | 0.00 | 0.00% | 18.98 | 18.98 | 18.98 | 0 |
| Feb 23 2024 | 18.98 | 0.00 | 0.00% | 18.98 | 18.98 | 18.98 | 0 |
| Feb 22 2024 | 18.98 | -0.02 | -0.11% | 18.98 | 18.98 | 18.98 | 100 |
| Feb 21 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
| Feb 20 2024 | 19.00 | 0.34 | 1.82% | 18.68 | 19.00 | 18.68 | 15,426 |
