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 | -0.95 | -1.73992673993 | 54.6 | 54.75 | 52.71 | 944749 | 54.12120493 | CS |
| 4 | 1.63 | 3.13341022684 | 52.02 | 56.2 | 51.54 | 1342578 | 54.03456091 | CS |
| 12 | 0.14 | 0.261633339563 | 53.51 | 56.2 | 49.06 | 1462624 | 52.42248638 | CS |
| 26 | 8.89 | 19.8614834674 | 44.76 | 56.2 | 44.13 | 1330123 | 50.67755398 | CS |
| 52 | 3.93 | 7.90426387772 | 49.72 | 56.2 | 44.13 | 1256182 | 49.3568585 | CS |
| 156 | -8.85 | -14.16 | 62.5 | 65.23 | 43.67 | 1243028 | 53.46315633 | CS |
| 260 | -0.9 | -1.64986251146 | 54.55 | 65.23 | 42.12 | 1146507 | 54.19267343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 53.65 | 0.2 | 0.37 | 53.62 | 54.01 | 52.71 | 2319136 |
| 1734648000 | 53.45 | -0.18 | -0.34 | 53.5 | 53.78 | 52.91 | 933053 |
| 1734561600 | 53.63 | -0.54 | -1.00 | 54.13 | 54.34 | 53.55 | 801474 |
| 1734475200 | 54.17 | -0.45 | -0.82 | 54.29 | 54.62 | 53.89 | 1150363 |
| 1734388800 | 54.62 | -0.04 | -0.07 | 54.54 | 54.75 | 54.36 | 673494 |
| 1734129600 | 54.66 | 0.09 | 0.16 | 54.6 | 54.69 | 54.17 | 1165360 |
| 1734043200 | 54.57 | 0.19 | 0.35 | 54.66 | 54.9 | 53.83 | 1334600 |
| 1733956800 | 54.38 | -0.69 | -1.25 | 54.89 | 55.13 | 54.06 | 1003786 |
| 1733870400 | 55.07 | -0.46 | -0.83 | 55.5 | 55.52 | 54.82 | 1288973 |
| 1733784000 | 55.53 | -0.35 | -0.63 | 55.88 | 56.2 | 55.24 | 1472146 |
| 1733524800 | 55.88 | 0.2 | 0.36 | 55.99 | 56.03 | 55.44 | 1476629 |
| 1733438400 | 55.68 | 0.55 | 1.00 | 55.11 | 55.84 | 55.05 | 1538855 |
| 1733352000 | 55.13 | 0.86 | 1.58 | 54.45 | 55.29 | 54.18 | 1146702 |
| 1733265600 | 54.27 | 0.47 | 0.87 | 53.82 | 55.15 | 53.59 | 2223928 |
| 1733179200 | 53.8 | 0.38 | 0.71 | 53.64 | 53.91 | 53.27 | 1459037 |
| 1732920000 | 53.42 | 0.07 | 0.13 | 53.13 | 53.55 | 53.13 | 1410716 |
| 1732833600 | 53.35 | -0.2 | -0.37 | 53.58 | 53.72 | 53.23 | 195842 |
| 1732747200 | 53.55 | 0.67 | 1.27 | 52.85 | 53.75 | 52.85 | 1132048 |
| 1732660800 | 52.88 | 0.36 | 0.69 | 52.53 | 52.98 | 52.2 | 1875967 |
| 1732574400 | 52.52 | 0.6 | 1.16 | 51.93 | 52.92 | 51.86 | 2791061 |
| 1732315200 | 51.92 | 0.01 | 0.02 | 52.02 | 52.28 | 51.54 | 1777524 |
| 1732228800 | 51.91 | 0.11 | 0.21 | 51.78 | 52.13 | 51.43 | 1684679 |
| 1732142400 | 51.8 | -0.12 | -0.23 | 51.84 | 52.01 | 51.6 | 1523264 |
| 1732056000 | 51.92 | 0.56 | 1.09 | 51.11 | 51.95 | 50.86 | 1210244 |
| 1731969600 | 51.36 | 0.6 | 1.18 | 50.78 | 51.56 | 50.59 | 2164074 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
