Emera Incorporated (EMA.PR.J)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721770800 | 21.95 | 0.05 | 0.23 | 21.95 | 21.95 | 21.95 | 600 |
| 1721684400 | 21.9 | 0.24 | 1.11 | 22.8 | 22.8 | 21.9 | 2616 |
| 1721425200 | 21.66 | 0 | 0.00 | 21.66 | 21.66 | 21.66 | 0 |
| 1721338800 | 21.66 | 0.46 | 2.17 | 21.2 | 21.66 | 20.95 | 1600 |
| 1721252400 | 21.2 | 0.1 | 0.47 | 21.2 | 21.2 | 21.2 | 1200 |
| 1721166000 | 21.1 | 0.01 | 0.05 | 20.95 | 21.1 | 20.95 | 3600 |
| 1721079600 | 21.09 | 0.14 | 0.67 | 20.96 | 21.09 | 20.85 | 2400 |
| 1720820400 | 20.95 | 0 | 0.00 | 21.12 | 21.12 | 20.95 | 8200 |
| 1720734000 | 20.95 | 0 | 0.00 | 20.9 | 20.95 | 20.9 | 900 |
| 1720647600 | 20.95 | 0.33 | 1.60 | 20.72 | 20.95 | 20.71 | 2800 |
| 1720561200 | 20.62 | -0.38 | -1.81 | 20.64 | 20.64 | 20.62 | 1100 |
| 1720474800 | 21 | 0.25 | 1.20 | 20.75 | 21 | 20.75 | 505 |
| 1720215600 | 20.75 | 0.1 | 0.48 | 20.75 | 20.75 | 20.75 | 1200 |
| 1720129200 | 20.65 | 0.15 | 0.73 | 20.5 | 20.65 | 20.5 | 21300 |
| 1720042800 | 20.5 | 0.1 | 0.49 | 20.5 | 20.5 | 20.5 | 1600 |
| 1719956400 | 20.4 | -0.52 | -2.49 | 20.3 | 20.4 | 20.3 | 800 |
| 1719610800 | 20.92 | 0.7 | 3.46 | 20.3 | 20.92 | 20.3 | 5303 |
| 1719524400 | 20.22 | -0.87 | -4.13 | 20.3 | 20.5 | 20.22 | 4100 |
| 1719438000 | 21.09 | 0.94 | 4.67 | 20.14 | 21.09 | 20.14 | 255 |
| 1719351600 | 20.15 | 0 | 0.00 | 20.2 | 20.3 | 20.15 | 2448 |
| 1719265200 | 20.15 | 0 | 0.00 | 20.25 | 20.25 | 20.15 | 600 |
| 1719006000 | 20.15 | -0.14 | -0.69 | 20.01 | 20.15 | 20.01 | 1100 |
| 1718919600 | 20.29 | -0.04 | -0.20 | 20.29 | 20.29 | 20.29 | 2200 |
| 1718833200 | 20.33 | 0.14 | 0.69 | 20.01 | 20.33 | 20.01 | 1899 |
| 1718746800 | 20.19 | 0.06 | 0.30 | 20.365 | 20.365 | 20.19 | 1600 |
| 1718660400 | 20.13 | -0.62 | -2.99 | 20.13 | 20.16 | 20.13 | 2725 |
| 1718401200 | 20.75 | 0 | 0.00 | 20.75 | 21 | 20.75 | 1200 |
| 1718314800 | 20.75 | -0.12 | -0.57 | 20.86 | 20.99 | 20.75 | 54880 |
| 1718228400 | 20.87 | -0.02 | -0.10 | 20.87 | 20.87 | 20.87 | 3700 |
| 1718142000 | 20.89 | 0.02 | 0.10 | 20.89 | 20.9 | 20.89 | 1100 |
| 1718055600 | 20.87 | 0 | 0.00 | 20.87 | 20.87 | 20.87 | 600 |
| 1717796400 | 20.87 | -0.01 | -0.05 | 20.87 | 20.87 | 20.87 | 4500 |
| 1717710000 | 20.88 | -0.03 | -0.14 | 20.87 | 21.08 | 20.87 | 4900 |
| 1717623600 | 20.91 | -0.23 | -1.09 | 20.9 | 20.91 | 20.9 | 515 |
| 1717537200 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1717450800 | 21.14 | -0.31 | -1.45 | 21 | 21.14 | 21 | 200 |
| 1717191600 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1717105200 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1717018800 | 21.45 | 0.28 | 1.32 | 21.45 | 21.45 | 21.45 | 700 |
| 1716932400 | 21.17 | 0.03 | 0.14 | 20.94 | 21.17 | 20.94 | 900 |
| 1716846000 | 21.14 | 0.58 | 2.82 | 20.85 | 21.14 | 20.85 | 24478 |
| 1716586800 | 20.56 | -0.58 | -2.74 | 20.44 | 20.88 | 20.44 | 4920 |
| 1716500400 | 21.14 | 0.39 | 1.88 | 20.58 | 21.14 | 20.58 | 3518 |
| 1716414000 | 20.75 | -0.2 | -0.95 | 20.75 | 20.75 | 20.75 | 1100 |
| 1716327600 | 20.95 | -0.05 | -0.24 | 20.95 | 21 | 20.95 | 7200 |
| 1715982000 | 21 | -0.25 | -1.18 | 21.25 | 21.25 | 20.94 | 4148 |
| 1715895600 | 21.25 | -0.03 | -0.14 | 21.25 | 21.25 | 21.25 | 2000 |
| 1715809200 | 21.28 | 0.03 | 0.14 | 21.28 | 21.28 | 21.28 | 1000 |
| 1715722800 | 21.25 | 0.13 | 0.62 | 21.25 | 21.25 | 20.75 | 2400 |
| 1715636400 | 21.12 | 0.37 | 1.78 | 20.76 | 21.12 | 20.76 | 3200 |
| 1715377200 | 20.75 | 0.25 | 1.22 | 21.49 | 21.49 | 20.75 | 4400 |
| 1715290800 | 20.5 | -0.05 | -0.24 | 20.62 | 20.62 | 20.5 | 1000 |
| 1715204400 | 20.55 | -0.05 | -0.24 | 20.7 | 20.7 | 20.5 | 11030 |
| 1715118000 | 20.6 | 0.1 | 0.49 | 20.55 | 20.6 | 20.55 | 2300 |
| 1715031600 | 20.5 | -0.01 | -0.05 | 20.5 | 20.6 | 20.5 | 700 |
| 1714772400 | 20.51 | 0.06 | 0.29 | 20.45 | 20.75 | 20.41 | 3993 |
| 1714686000 | 20.45 | 0 | 0.00 | 20.27 | 20.45 | 20.27 | 2463 |
| 1714599600 | 20.45 | -0.04 | -0.20 | 20.45 | 20.45 | 20.45 | 800 |
| 1714513200 | 20.49 | 0.06 | 0.29 | 20.43 | 20.49 | 20.43 | 4138 |
| 1714426800 | 20.43 | 0.18 | 0.89 | 20.25 | 20.43 | 20.25 | 2200 |
| 1714167600 | 20.25 | -0.06 | -0.30 | 20.25 | 20.25 | 20.25 | 2500 |
| 1714081200 | 20.31 | 0.06 | 0.30 | 20.32 | 20.32 | 20.31 | 300 |
| 1713994800 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 3106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
