Emera Inc (PK) (EMRAF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4665 | 1.15289087696 | 40.4635 | 41.38 | 40.4601 | 58350 | 40.88121577 | CS |
| 4 | 2.01 | 5.16443987667 | 38.92 | 41.38 | 38.775 | 96689 | 39.6897845 | CS |
| 12 | 2.94 | 7.73887865228 | 37.99 | 41.38 | 35.64 | 66537 | 38.63164333 | CS |
| 26 | 3.4075 | 9.08121793591 | 37.5225 | 41.38 | 32 | 51592 | 38.11540151 | CS |
| 52 | 4.8287 | 13.3754186137 | 36.1013 | 41.38 | 32 | 38926 | 36.7993681 | CS |
| 156 | -6.74 | -14.1388714076 | 47.67 | 52.56 | 31.85 | 21133 | 37.17956498 | CS |
| 260 | 0.61 | 1.5128968254 | 40.32 | 57.08 | 29.3685 | 14720 | 38.12758182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 40.93 | -0.45 | -1.09 | 41.11 | 41.29 | 40.93 | 5454 |
| 1741641600 | 41.38 | 0.33 | 0.80 | 40.925 | 41.38 | 40.925 | 25665 |
| 1741386000 | 41.05 | 0.3 | 0.74 | 40.923 | 41.215 | 40.923 | 19280 |
| 1741300140 | 40.75 | -0.35 | -0.85 | 40.75 | 40.91 | 40.49 | 59608 |
| 1741213440 | 41.1 | 0.35 | 0.86 | 41.2 | 41.2 | 40.4601 | 46655 |
| 1741126800 | 40.75 | 0.07 | 0.17 | 40.4635 | 41.15 | 40.4635 | 140542 |
| 1741040760 | 40.68 | 0.71 | 1.79 | 40.07219 | 40.75 | 40.07219 | 145731 |
| 1740781260 | 39.965 | -0.09 | -0.21 | 39.898 | 39.965 | 39.898 | 180281 |
| 1740695280 | 40.05 | 0 | 0.00 | 40.05 | 40.05 | 40.05 | 0 |
| 1740608880 | 40.05 | 0 | 0.00 | 40.05 | 40.05 | 40.05 | 0 |
| 1740522480 | 40.05 | 0.13 | 0.33 | 40.13 | 40.13 | 40.05 | 51594 |
| 1740435600 | 39.92 | -0.26 | -0.66 | 40.16 | 40.16 | 39.92 | 9651 |
| 1740176400 | 40.184 | 0.4 | 1.02 | 40.184 | 40.184 | 40.184 | 871 |
| 1740090480 | 39.78 | 0.4 | 1.02 | 39.2801 | 39.9501 | 39.28 | 62186 |
| 1740003960 | 39.38 | -0.12 | -0.29 | 39.07 | 39.38 | 39.07 | 6936 |
| 1739917740 | 39.4955 | -0.37 | -0.94 | 39.55 | 39.55 | 39.37 | 21406 |
| 1739572020 | 39.87 | 0.75 | 1.92 | 39.86 | 39.96 | 39.86 | 58723 |
| 1739485320 | 39.12 | 0 | 0.00 | 39.12 | 39.12 | 39.12 | 0 |
| 1739398920 | 39.12 | 0.26 | 0.67 | 38.775 | 39.19 | 38.775 | 88686 |
| 1739312940 | 38.86 | -0.28 | -0.72 | 38.92 | 39.05 | 38.86 | 629214 |
| 1739226000 | 39.14 | 0.29 | 0.75 | 38.98 | 39.14 | 38.98 | 118900 |
| 1738967160 | 38.85 | -0.02 | -0.05 | 39.03 | 39.08 | 38.76 | 69745 |
| 1738880400 | 38.87 | 0.2 | 0.52 | 38.53 | 38.94 | 38.53 | 13080 |
| 1738794480 | 38.67 | 0 | 0.00 | 38.67 | 38.67 | 38.67 | 0 |
| 1738708080 | 38.67 | 0.4 | 1.05 | 38.81 | 38.81 | 38.67 | 77140 |
| 1738621740 | 38.27 | 0.18 | 0.47 | 37.82 | 38.28 | 37.66 | 42819 |
| 1738362000 | 38.09 | -0.14 | -0.37 | 38.1 | 38.23 | 37.94 | 44230 |
| 1738276080 | 38.23 | 0.55 | 1.46 | 38.25 | 38.37 | 38.23 | 585 |
| 1738189740 | 37.68 | -0.59 | -1.55 | 37.68 | 37.68 | 37.68 | 322 |
| 1738103280 | 38.274 | -0.46 | -1.18 | 38.29 | 38.29 | 38.2723 | 7112 |
| 1738016820 | 38.73 | 0.67 | 1.76 | 37.7605 | 38.73 | 37.7605 | 1039 |
| 1737757440 | 38.062 | 0.29 | 0.76 | 37 | 38.062 | 37 | 101029 |
| 1737671220 | 37.7735 | 0.24 | 0.65 | 37.65 | 37.905 | 37.65 | 4908 |
| 1737584640 | 37.531 | -0.04 | -0.11 | 37.53 | 37.58 | 37.53 | 63764 |
| 1737498540 | 37.573 | -0.05 | -0.14 | 37.44 | 37.83 | 37.44 | 65721 |
| 1737152880 | 37.627 | 0.62 | 1.67 | 37.26 | 37.627 | 37.255 | 4870 |
| 1737066420 | 37.01 | 0.7 | 1.93 | 35.93 | 37.01 | 35.93 | 17735 |
| 1736979720 | 36.31 | 0.41 | 1.13 | 36.37 | 36.37 | 36.14 | 28266 |
| 1736893380 | 35.9045 | -0.01 | -0.02 | 36 | 36 | 35.9045 | 6120 |
| 1736806800 | 35.91 | -0.4 | -1.10 | 35.82 | 35.91 | 35.64 | 40452 |
| 1736547720 | 36.31 | -0.96 | -2.58 | 36.1835 | 36.31 | 36.1835 | 8601 |
| 1736375340 | 37.27 | 0 | 0.00 | 37.27 | 37.27 | 37.27 | 0 |
| 1736288940 | 37.27 | 0.16 | 0.43 | 37.27 | 37.3 | 37.24 | 3192 |
| 1736202360 | 37.11 | -0.18 | -0.47 | 37.45 | 37.45 | 36.989 | 21705 |
| 1735942980 | 37.287 | 0.12 | 0.31 | 37.287 | 37.287 | 37.287 | 146272 |
| 1735856700 | 37.17 | -0.21 | -0.56 | 37.17 | 37.17 | 37.17 | 26825 |
| 1735683960 | 37.38 | -0.23 | -0.60 | 37.768 | 37.768 | 37.38 | 60735 |
| 1735597740 | 37.6066 | 0.18 | 0.47 | 37.2538 | 37.6066 | 37.2468 | 81892 |
| 1735338000 | 37.43 | 1.52 | 4.23 | 37.482 | 37.482 | 37.35 | 22196 |
| 1735252020 | 35.91 | -1.46 | -3.91 | 35.725 | 35.91 | 35.725 | 404 |
| 1735078200 | 37.37 | -0.23 | -0.61 | 37.37 | 37.37 | 37.37 | 25313 |
| 1734992400 | 37.5975 | 0.3 | 0.80 | 37.1865 | 37.5975 | 37.1865 | 559569 |
| 1734733200 | 37.3 | 0.12 | 0.32 | 37.086 | 37.59 | 37.086 | 16522 |
| 1734646800 | 37.1801 | 0.05 | 0.13 | 37.26 | 37.26 | 36.64 | 49796 |
| 1734560940 | 37.13 | -0.79 | -2.08 | 37.69 | 37.69 | 37.13 | 35426 |
| 1734474360 | 37.9175 | -0.43 | -1.13 | 37.99 | 37.99 | 37.7495 | 13529 |
| 1734388140 | 38.35 | -0.06 | -0.16 | 38.25 | 38.35 | 38.21 | 24532 |
| 1734128940 | 38.41 | 0.07 | 0.18 | 38.2 | 38.41 | 38.11 | 95522 |
| 1734042480 | 38.34 | 0.03 | 0.07 | 38.59 | 38.59 | 38.34 | 27841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
