Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Emera Incorporated (EMA.PR.C)
Emera Incorporated (EMA.PR.C) Historical

EMA.PR.C Emera Incorporated

24.02

0.00 (0.00%)

Last Updated: 14:34:28

Delayed by 15 minutes

EMA.PR.C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	24.02	0.09	0.38%	24.00	24.05	24.00	4,200
Jan 23 2025	23.93	0.01	0.04%	23.89	24.05	23.89	2,300
Jan 22 2025	23.92	-0.07	-0.29%	24.03	24.03	23.89	3,070
Jan 21 2025	23.99	0.13	0.54%	23.94	23.99	23.94	6,065
Jan 20 2025	23.86	0.19	0.80%	23.80	23.86	23.76	3,401
Jan 17 2025	23.67	-0.18	-0.75%	23.75	23.75	23.67	4,890
Jan 16 2025	23.85	-0.06	-0.25%	23.81	23.85	23.80	4,300
Jan 15 2025	23.91	0.16	0.67%	23.60	23.91	23.55	31,300
Jan 14 2025	23.75	0.10	0.42%	23.61	23.75	23.61	490
Jan 13 2025	23.65	-0.33	-1.38%	23.99	23.99	23.65	1,513
Jan 10 2025	23.98	0.15	0.63%	23.75	24.00	23.75	46,725
Jan 09 2025	23.83	-0.11	-0.46%	23.99	23.99	23.83	600
Jan 08 2025	23.94	0.06	0.25%	23.99	23.99	23.70	5,775
Jan 07 2025	23.88	-0.07	-0.29%	23.95	23.95	23.80	2,100
Jan 06 2025	23.95	0.19	0.80%	23.90	23.95	23.90	1,301
Jan 03 2025	23.76	0.25	1.06%	23.52	23.94	23.50	5,750
Jan 02 2025	23.51	0.02	0.09%	23.51	23.51	23.51	500
Dec 31 2024	23.49	0.16	0.69%	23.45	23.56	23.45	6,585
Dec 30 2024	23.33	-0.13	-0.55%	23.30	23.33	23.30	900
Dec 27 2024	23.46	0.21	0.90%	23.25	23.46	23.25	650
Dec 24 2024	23.25	0.00	0.00%	23.25	23.25	23.25	0
Dec 23 2024	23.25	0.00	0.00%	23.25	23.25	23.25	500
Dec 20 2024	23.25	0.13	0.56%	23.11	23.25	23.11	2,400
Dec 19 2024	23.12	-0.18	-0.77%	23.30	23.36	23.12	4,075
Dec 18 2024	23.30	0.05	0.22%	23.15	23.33	23.15	6,650
Dec 17 2024	23.25	-0.08	-0.34%	23.32	23.32	23.25	848
Dec 16 2024	23.33	0.09	0.39%	23.26	23.33	23.25	500
Dec 13 2024	23.24	0.23	1.00%	23.19	23.24	23.19	1,000
Dec 12 2024	23.01	-0.08	-0.35%	23.11	23.12	23.01	1,800
Dec 11 2024	23.09	0.19	0.83%	22.96	23.09	22.90	11,500
Dec 10 2024	22.90	0.05	0.22%	22.85	22.90	22.85	4,461
Dec 09 2024	22.85	-0.05	-0.22%	22.85	22.85	22.85	500
Dec 06 2024	22.90	0.10	0.44%	22.71	22.90	22.71	23,800
Dec 05 2024	22.80	0.09	0.40%	22.80	22.80	22.71	4,000
Dec 04 2024	22.71	-0.01	-0.04%	22.70	22.72	22.68	1,100
Dec 03 2024	22.72	0.06	0.26%	22.71	22.86	22.71	2,925
Dec 02 2024	22.66	-0.28	-1.22%	22.66	22.66	22.66	600
Nov 29 2024	22.94	0.03	0.13%	22.94	22.94	22.94	202
Nov 28 2024	22.91	0.09	0.39%	22.37	22.91	22.37	1,300
Nov 27 2024	22.82	0.13	0.57%	22.85	23.01	22.82	1,600
Nov 26 2024	22.69	-0.26	-1.13%	22.85	22.97	22.69	9,276
Nov 25 2024	22.95	0.05	0.22%	22.77	22.95	22.77	6,357
Nov 22 2024	22.90	0.20	0.88%	22.75	22.90	22.75	15,863
Nov 21 2024	22.70	0.10	0.44%	22.66	22.75	22.65	60,355
Nov 20 2024	22.60	0.00	0.00%	22.65	22.75	22.60	4,315
Nov 19 2024	22.60	0.00	0.00%	22.60	22.60	22.60	13
Nov 18 2024	22.60	0.08	0.36%	22.60	22.70	22.60	33,714
Nov 15 2024	22.52	0.02	0.09%	22.55	22.57	22.34	9,234
Nov 14 2024	22.50	0.20	0.90%	22.40	22.50	22.40	3,613
Nov 13 2024	22.30	0.05	0.22%	22.35	22.35	22.30	1,300
Nov 12 2024	22.25	-0.20	-0.89%	22.45	22.45	22.25	2,575
Nov 11 2024	22.45	-0.09	-0.40%	22.44	22.45	22.44	1,200
Nov 08 2024	22.54	0.41	1.85%	22.54	22.54	22.54	200
Nov 07 2024	22.13	0.00	0.00%	22.13	22.13	22.13	0
Nov 06 2024	22.13	0.13	0.59%	22.13	22.13	22.13	100
Nov 05 2024	22.00	0.09	0.41%	22.00	22.10	22.00	4,900
Nov 04 2024	21.91	-0.36	-1.62%	22.35	22.35	21.88	5,706
Nov 01 2024	22.27	-0.60	-2.62%	22.51	22.51	22.27	7,300
Oct 31 2024	22.87	-0.02	-0.09%	22.86	22.95	22.85	6,687
Oct 30 2024	22.89	0.09	0.39%	22.91	22.91	22.85	14,646
Oct 29 2024	22.80	-0.01	-0.04%	22.94	23.00	22.80	11,600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions