Emera (EMA)

73.35
-0.21 (-0.29%)
TSX · Last Trade: Apr 8th, 12:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Emera (EMA)

DateOpenHighLowCloseVolumeAdjusted Close
4/07/202672.9073.8672.8773.561,035,54973.56
4/06/202672.8973.5772.8973.083,221,50973.08
4/02/202672.550.0073.3273.32073.32
4/01/202672.0572.7271.8172.551,511,34872.55
3/31/202672.0272.4171.5172.111,121,19472.11
3/30/202671.6172.4471.5172.13700,00572.13
3/27/202671.4171.4570.6971.35921,41371.35
3/26/202670.4171.8770.2271.401,156,35171.40
3/25/202669.7871.3069.6370.551,110,12870.55
3/24/202669.6970.3969.4969.60550,07369.60
3/23/202670.5570.8069.5969.68750,48569.68
3/20/202671.5072.3170.3370.452,574,92370.45
3/19/202672.8673.0471.5271.82812,39271.82
3/18/202673.4573.4572.6972.90702,53272.90
3/17/202673.6673.6772.9673.22697,51273.22
3/16/202673.4073.7573.0073.40722,53773.40
3/13/202672.5273.4472.5273.43619,72873.43
3/12/202671.6172.9271.6172.50678,76272.50
3/11/202671.3672.0070.9571.41589,78971.41
3/10/202670.8571.6870.6471.43671,11571.43
3/09/202671.1071.4170.4670.84957,46270.84
3/06/202671.3371.6070.4271.09874,84971.09
3/05/202671.2571.6570.4071.381,089,96871.38
3/04/202670.5071.1969.9571.05772,12271.05
3/03/202669.9270.6369.3270.471,333,88570.47
3/02/202671.0071.0269.9170.231,795,71070.23
2/27/202669.6971.2969.6970.971,303,17670.97
2/26/202669.7970.1369.4869.621,335,22069.62
2/25/202669.5370.2568.9069.96555,66869.96
2/24/202670.5671.0869.2069.85840,71269.85
2/23/202670.6171.8668.6870.131,759,38570.13
2/20/202670.1470.6069.5770.171,168,78970.17
2/19/202669.7370.4169.4570.14823,70070.14
2/18/202670.7470.8169.6069.80739,09969.80
2/17/202670.1871.1570.1870.552,146,44470.55
2/13/202668.660.0070.1470.14070.14
2/12/202666.4769.1566.4768.662,651,22168.66
2/11/202666.2066.8365.8066.521,712,41066.52
2/10/202666.3266.5865.7166.193,225,28666.19
2/09/202667.3967.5066.2466.352,639,58966.35
2/06/202668.7468.9867.2767.372,043,49467.37
2/05/202668.9469.2768.5568.691,959,93968.69
2/04/202668.2369.0568.1568.741,887,34568.74
2/03/202667.0968.3666.8367.981,253,95467.98
2/02/202667.4768.0766.6467.151,722,69567.15
1/30/202667.5067.6366.0367.491,573,33967.49
1/29/202668.3268.7467.9567.961,711,98267.96
1/28/202668.2168.7268.0268.131,110,47268.13
1/27/202668.0368.8068.0368.32672,04668.32
1/26/202668.2868.6267.8568.13895,76868.13
1/23/202668.4668.7667.8068.29983,48668.29
1/22/202668.8469.3868.4568.451,011,14868.45
1/21/202669.6269.7568.5768.811,174,61568.81
1/20/202668.5869.6268.1869.541,368,32669.54
1/19/202668.5768.6968.1068.58239,38668.58
1/16/202667.7868.5067.6968.451,413,99468.45
1/15/202667.4568.0367.2167.91965,12267.91
1/14/202666.6067.6566.6067.47893,08167.47
1/13/202666.0267.0365.9266.571,636,86566.57
1/12/202667.0167.3765.9066.363,511,77166.36
1/09/202668.3168.5967.7767.991,014,22567.99
1/08/202667.6968.5267.6667.891,012,48667.89