Emera Incorporated (EMA)
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 | 1.05 | 2.0870602266 | 50.31 | 51.65 | 49.58 | 1264256 | 50.36183109 | CS |
| 4 | -2.23 | -4.16122410898 | 53.59 | 54.19 | 49.47 | 1543700 | 51.56028102 | CS |
| 12 | 1 | 1.98570293884 | 50.36 | 54.19 | 49.06 | 1315659 | 51.73182338 | CS |
| 26 | 1.05 | 2.0870602266 | 50.31 | 54.19 | 44.13 | 1281761 | 49.58509754 | CS |
| 52 | 2.35 | 4.7949398082 | 49.01 | 54.19 | 44.13 | 1238689 | 48.84458702 | CS |
| 156 | -7.97 | -13.4333389516 | 59.33 | 65.23 | 43.67 | 1225570 | 53.55102305 | CS |
| 260 | -2.47 | -4.58851941297 | 53.83 | 65.23 | 42.12 | 1141705 | 54.18111035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 50.76 | 0 | 0.00 | 50.76 | 50.76 | 50.76 | 0 |
| 1731710400 | 50.76 | 0.31 | 0.61 | 50.51 | 50.85 | 50.29 | 1004131 |
| 1731624000 | 50.45 | 0.77 | 1.55 | 49.58 | 50.7 | 49.58 | 1376849 |
| 1731537600 | 49.68 | -0.76 | -1.51 | 50.62 | 50.78 | 49.63 | 1003930 |
| 1731451200 | 50.44 | 0.05 | 0.10 | 50.2 | 50.6 | 50 | 1611745 |
| 1731364800 | 50.39 | 0.2 | 0.40 | 50.31 | 51.65 | 50.31 | 1324627 |
| 1731105600 | 50.19 | 0.47 | 0.95 | 49.61 | 50.72 | 49.6 | 1436793 |
| 1731019200 | 49.72 | -0.04 | -0.08 | 49.87 | 50.04 | 49.47 | 1536034 |
| 1730932800 | 49.76 | -0.89 | -1.76 | 50 | 50.23 | 49.48 | 1316704 |
| 1730846400 | 50.65 | 0.15 | 0.30 | 50.32 | 50.79 | 50.25 | 2578479 |
| 1730760000 | 50.5 | -0.43 | -0.84 | 50.56 | 50.78 | 50.05 | 2002999 |
| 1730497200 | 50.93 | -1.67 | -3.17 | 51.71 | 51.84 | 50.6 | 1520571 |
| 1730410800 | 52.6 | 0.59 | 1.13 | 51.77 | 53.09 | 51.58 | 2699946 |
| 1730324400 | 52.01 | 0.21 | 0.41 | 51.83 | 52.07 | 51.43 | 1685200 |
| 1730238000 | 51.8 | -1.42 | -2.67 | 53 | 53.01 | 51.55 | 1395576 |
| 1730151600 | 53.22 | 0.09 | 0.17 | 53.43 | 53.66 | 53.06 | 2237173 |
| 1729892400 | 53.13 | -0.49 | -0.91 | 53.44 | 53.64 | 53.03 | 917205 |
| 1729806000 | 53.62 | -0.26 | -0.48 | 53.73 | 54.11 | 53.15 | 1604092 |
| 1729719600 | 53.88 | -0.03 | -0.06 | 53.91 | 54.19 | 53.57 | 640213 |
| 1729633200 | 53.91 | 0.35 | 0.65 | 53.26 | 53.99 | 53.06 | 1048091 |
| 1729546800 | 53.56 | -0.04 | -0.07 | 53.59 | 53.71 | 53.23 | 1933646 |
| 1729287600 | 53.6 | 0.11 | 0.21 | 53.41 | 53.95 | 53.33 | 1248801 |
| 1729201200 | 53.49 | 0.48 | 0.91 | 53.13 | 53.54 | 53.05 | 1776878 |
| 1729114800 | 53.01 | 0.31 | 0.59 | 52.85 | 53.22 | 52.75 | 840571 |
| 1729028400 | 52.7 | 2.07 | 4.09 | 50.85 | 52.88 | 50.85 | 1870000 |
| 1728682800 | 50.63 | -0.23 | -0.45 | 50.7 | 51.19 | 50.39 | 1255467 |
| 1728596400 | 50.86 | 0.7 | 1.40 | 50.15 | 51.29 | 50.15 | 2097318 |
| 1728510000 | 50.16 | 0.65 | 1.31 | 49.47 | 50.36 | 49.47 | 1440292 |
| 1728423600 | 49.51 | -0.04 | -0.08 | 49.63 | 49.75 | 49.06 | 1538184 |
| 1728337200 | 49.55 | -2.59 | -4.97 | 51.94 | 51.94 | 49.33 | 3556784 |
| 1728078000 | 52.14 | -0.43 | -0.82 | 52.41 | 52.42 | 51.86 | 798043 |
| 1727991600 | 52.57 | -0.72 | -1.35 | 53.25 | 53.29 | 52.45 | 1549071 |
| 1727905200 | 53.29 | 0.01 | 0.02 | 53.04 | 53.45 | 52.96 | 475032 |
| 1727818800 | 53.28 | -0.01 | -0.02 | 53.27 | 53.54 | 53 | 1576502 |
| 1727732400 | 53.29 | -0.35 | -0.65 | 53.65 | 53.83 | 53.01 | 671468 |
| 1727473200 | 53.64 | 0.1 | 0.19 | 53.51 | 53.82 | 53.46 | 1270260 |
| 1727386800 | 53.54 | 0.28 | 0.53 | 53.43 | 53.71 | 53.09 | 946581 |
| 1727300400 | 53.26 | 0.72 | 1.37 | 52.77 | 53.34 | 52.7 | 1375731 |
| 1727214000 | 52.54 | -0.08 | -0.15 | 52.41 | 52.7 | 52.2 | 626671 |
| 1727127600 | 52.62 | 0.14 | 0.27 | 52.48 | 52.78 | 52.39 | 539673 |
| 1726868400 | 52.48 | 0.56 | 1.08 | 51.93 | 52.49 | 51.7 | 1641461 |
| 1726782000 | 51.92 | -0.71 | -1.35 | 52.69 | 53.06 | 51.66 | 814390 |
| 1726695600 | 52.63 | -0.48 | -0.90 | 52.95 | 53.09 | 52.36 | 515886 |
| 1726609200 | 53.11 | -0.25 | -0.47 | 53.33 | 53.62 | 52.93 | 707097 |
| 1726522800 | 53.36 | -0.01 | -0.02 | 53.46 | 53.68 | 53.17 | 1073414 |
| 1726263600 | 53.37 | 0.47 | 0.89 | 52.97 | 53.55 | 52.63 | 659569 |
| 1726177200 | 52.9 | 1.52 | 2.96 | 51.35 | 53.01 | 51.35 | 1395815 |
| 1726090800 | 51.38 | 0.14 | 0.27 | 51.11 | 51.48 | 51.01 | 1629505 |
| 1726004400 | 51.24 | -0.23 | -0.45 | 51.46 | 51.67 | 50.9 | 1323778 |
| 1725918000 | 51.47 | 0.34 | 0.66 | 51.3 | 51.6 | 51.15 | 1790257 |
| 1725658800 | 51.13 | -0.24 | -0.47 | 51.41 | 51.59 | 50.88 | 689774 |
| 1725572400 | 51.37 | -0.08 | -0.16 | 51.72 | 52.04 | 50.99 | 621939 |
| 1725486000 | 51.45 | 0.22 | 0.43 | 51.02 | 51.54 | 50.98 | 677454 |
| 1725399600 | 51.23 | 0.48 | 0.95 | 50.74 | 51.37 | 50.65 | 2557261 |
| 1725054000 | 50.75 | 0.28 | 0.55 | 50.51 | 50.9 | 50.32 | 933040 |
| 1724967600 | 50.47 | -0.11 | -0.22 | 50.5 | 50.65 | 50.06 | 657961 |
| 1724881200 | 50.58 | 0.16 | 0.32 | 50.46 | 50.72 | 50.22 | 561491 |
| 1724794800 | 50.42 | 0.04 | 0.08 | 50.36 | 50.63 | 50.11 | 415123 |
| 1724708400 | 50.38 | 0 | 0.00 | 50.38 | 50.38 | 50.38 | 0 |
| 1724449200 | 50.38 | -0.01 | -0.02 | 50.42 | 50.73 | 50.33 | 346073 |
| 1724362800 | 50.39 | 0.03 | 0.06 | 50.44 | 50.67 | 50.08 | 860812 |
| 1724276400 | 50.36 | -0.18 | -0.36 | 50.5 | 50.68 | 50.19 | 525908 |
| 1724190000 | 50.54 | 0.39 | 0.78 | 50.12 | 50.66 | 49.89 | 744218 |
| 1724103600 | 50.15 | 0.09 | 0.18 | 50.05 | 50.3 | 49.96 | 1447883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
