Emera Inc (TSX:EMA-PR-J)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 07, 2025 | 22.97 | 0 | +0.23(+1.01%) | |||
| May 05, 2025 | 22.74 | 0 | +0.10(+0.44%) | |||
| May 01, 2025 | 22.64 | 0 | +0.06(+0.27%) | |||
| Apr 30, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 1,101 | +0.28(+1.26%) |
| Apr 29, 2025 | 22.50 | 22.50 | 22.30 | 22.30 | 950 | +0.13(+0.59%) |
| Apr 28, 2025 | 22.28 | 22.28 | 22.17 | 22.17 | 2,750 | -0.09(-0.40%) |
| Apr 25, 2025 | 22.25 | 22.26 | 22.25 | 22.26 | 2,632 | -0.39(-1.72%) |
| Apr 24, 2025 | 22.30 | 22.65 | 22.30 | 22.65 | 2,300 | +0.35(+1.57%) |
| Apr 23, 2025 | 22.32 | 22.53 | 22.30 | 22.30 | 4,800 | -0.10(-0.45%) |
| Apr 22, 2025 | 22.39 | 22.40 | 22.39 | 22.40 | 300 | +0.15(+0.67%) |
| Apr 17, 2025 | 22.25 | 0 | -0.28(-1.24%) | |||
| Apr 16, 2025 | 22.25 | 22.53 | 22.16 | 22.53 | 4,100 | +0.28(+1.26%) |
| Apr 15, 2025 | 21.99 | 22.27 | 21.99 | 22.25 | 8,300 | +0.26(+1.18%) |
| Apr 14, 2025 | 21.93 | 21.99 | 21.93 | 21.99 | 3,100 | +0.37(+1.71%) |
| Apr 11, 2025 | 21.60 | 21.63 | 21.43 | 21.62 | 6,500 | +0.12(+0.56%) |
| Apr 10, 2025 | 21.99 | 22.01 | 21.50 | 21.50 | 12,000 | -0.50(-2.27%) |
| Apr 09, 2025 | 22.06 | 22.06 | 21.74 | 22.00 | 3,756 | -0.11(-0.50%) |
| Apr 08, 2025 | 22.62 | 22.63 | 22.11 | 22.11 | 18,200 | +0.03(+0.14%) |
| Apr 07, 2025 | 22.08 | 22.24 | 22.08 | 22.08 | 1,916 | -1.07(-4.62%) |
| Apr 04, 2025 | 23.75 | 23.75 | 23.15 | 23.15 | 4,800 | -0.60(-2.53%) |
| Apr 01, 2025 | 23.75 | 0 | +0.05(+0.21%) | |||
| Mar 31, 2025 | 23.85 | 23.85 | 23.61 | 23.70 | 4,555 | -0.05(-0.21%) |
| Mar 28, 2025 | 23.50 | 23.75 | 23.50 | 23.75 | 1,800 | +0.40(+1.71%) |
| Mar 27, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 200 | +0.00(+0.00%) |
| Mar 25, 2025 | 23.35 | 0 | -0.20(-0.85%) | |||
| Mar 20, 2025 | 23.55 | 0 | -0.12(-0.51%) | |||
| Mar 18, 2025 | 23.67 | 0 | +0.17(+0.72%) | |||
| Mar 13, 2025 | 23.50 | 0 | -0.18(-0.76%) | |||
| Mar 12, 2025 | 23.38 | 23.68 | 23.37 | 23.68 | 900 | +0.32(+1.37%) |
| Mar 11, 2025 | 23.35 | 23.53 | 23.35 | 23.36 | 1,235 | +0.01(+0.04%) |
| Mar 10, 2025 | 23.92 | 23.95 | 23.35 | 23.35 | 1,800 | -0.20(-0.85%) |
| Mar 07, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 1,100 | +0.20(+0.86%) |
| Mar 05, 2025 | 23.35 | 0 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.