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.H)
Emera Incorporated (EMA.PR.H) Historical

EMA.PR.H Emera Incorporated

23.71

0.11 (0.47%)

Jul 26 2024 - Closed

Delayed by 15 minutes

EMA.PR.H Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	23.71	0.11	0.47%	23.71	24.00	23.61	10,912
Jul 25 2024	23.60	0.10	0.43%	23.35	23.65	23.35	9,900
Jul 24 2024	23.50	0.25	1.08%	23.35	23.50	23.35	11,000
Jul 23 2024	23.25	-0.15	-0.64%	23.50	23.50	23.25	31,446
Jul 22 2024	23.40	0.15	0.65%	23.25	23.40	23.25	4,575
Jul 19 2024	23.25	0.00	0.00%	23.25	23.30	23.25	9,473
Jul 18 2024	23.25	0.21	0.91%	23.06	23.25	23.06	700
Jul 17 2024	23.04	-0.30	-1.29%	23.31	23.31	23.04	23,831
Jul 16 2024	23.34	0.09	0.39%	23.25	23.34	23.00	31,000
Jul 15 2024	23.25	-0.14	-0.60%	23.25	23.25	23.25	450
Jul 12 2024	23.39	-0.06	-0.26%	23.39	23.39	23.39	100
Jul 11 2024	23.45	0.17	0.73%	23.50	23.70	23.45	5,092
Jul 10 2024	23.28	-0.57	-2.39%	23.80	23.80	23.28	14,000
Jul 09 2024	23.85	-0.03	-0.13%	23.75	23.85	23.75	9,750
Jul 08 2024	23.88	0.18	0.76%	23.70	23.88	23.70	8,800
Jul 05 2024	23.70	0.05	0.21%	23.69	23.75	23.50	6,328
Jul 04 2024	23.65	0.16	0.68%	23.40	23.65	23.39	3,500
Jul 03 2024	23.49	0.10	0.43%	23.06	23.49	23.00	8,270
Jul 02 2024	23.39	0.19	0.82%	23.20	23.40	23.20	16,705
Jun 28 2024	23.20	0.30	1.31%	22.90	23.24	22.89	8,473
Jun 27 2024	22.90	0.15	0.66%	22.95	23.00	22.89	8,600
Jun 26 2024	22.75	0.10	0.44%	22.66	23.15	22.65	14,107
Jun 25 2024	22.65	-0.08	-0.35%	22.80	22.80	22.65	3,044
Jun 24 2024	22.73	0.43	1.93%	22.61	22.73	22.60	1,200
Jun 21 2024	22.30	-0.05	-0.22%	22.12	22.46	22.12	7,286
Jun 20 2024	22.35	0.25	1.13%	22.12	22.35	22.12	4,730
Jun 19 2024	22.10	0.09	0.41%	22.06	22.10	22.02	4,584
Jun 18 2024	22.01	-0.20	-0.90%	22.48	22.50	22.01	9,694
Jun 17 2024	22.21	0.08	0.36%	22.13	22.30	21.85	19,164
Jun 14 2024	22.13	-0.22	-0.98%	22.35	22.35	22.13	8,164
Jun 13 2024	22.35	-0.06	-0.27%	22.46	22.46	22.35	1,300
Jun 12 2024	22.41	0.17	0.76%	22.37	22.85	22.37	3,368
Jun 11 2024	22.24	0.11	0.50%	22.12	22.24	22.10	2,500
Jun 10 2024	22.13	-0.37	-1.64%	22.23	22.32	22.13	936
Jun 07 2024	22.50	-0.23	-1.01%	22.65	22.70	22.40	7,000
Jun 06 2024	22.73	0.03	0.13%	22.93	22.93	22.65	3,711
Jun 05 2024	22.70	-0.25	-1.09%	22.95	22.95	22.70	6,030
Jun 04 2024	22.95	-0.10	-0.43%	22.94	23.00	22.94	2,600
Jun 03 2024	23.05	-0.08	-0.35%	23.10	23.10	22.91	2,249
May 31 2024	23.13	-0.07	-0.30%	22.88	23.13	22.88	1,250
May 30 2024	23.20	-0.08	-0.34%	23.26	23.26	23.20	2,450
May 29 2024	23.28	0.23	1.00%	22.77	23.30	22.77	5,300
May 28 2024	23.05	0.27	1.19%	22.67	23.05	22.67	8,340
May 27 2024	22.78	-0.17	-0.74%	22.79	22.85	22.78	11,860
May 24 2024	22.95	0.00	0.00%	22.95	22.95	22.95	0
May 23 2024	22.95	0.58	2.59%	22.21	22.95	22.21	13,044
May 22 2024	22.37	-0.32	-1.41%	22.70	22.70	22.37	4,200
May 21 2024	22.69	0.19	0.84%	22.51	22.69	22.30	8,832
May 17 2024	22.50	0.01	0.04%	22.35	22.50	22.33	1,532
May 16 2024	22.49	0.09	0.40%	22.35	22.49	22.35	2,474
May 15 2024	22.40	0.16	0.72%	22.23	22.43	22.23	3,600
May 14 2024	22.24	0.04	0.18%	22.20	22.24	22.20	6,200
May 13 2024	22.20	0.00	0.00%	22.19	22.20	22.14	3,000
May 10 2024	22.20	0.29	1.32%	21.92	22.20	21.92	3,600
May 09 2024	21.91	0.01	0.05%	21.91	21.91	21.90	1,300
May 08 2024	21.90	-0.05	-0.23%	21.86	22.00	21.86	4,300
May 07 2024	21.95	-0.05	-0.23%	21.85	21.95	21.85	6,100
May 06 2024	22.00	0.37	1.71%	21.71	22.00	21.71	4,423
May 03 2024	21.63	0.06	0.28%	21.75	21.75	21.60	6,100
May 02 2024	21.57	-0.24	-1.10%	21.50	21.59	21.50	5,821
May 01 2024	21.81	0.82	3.91%	21.02	21.81	21.00	4,754
Apr 30 2024	20.99	-0.07	-0.33%	20.99	20.99	20.95	10,948
Apr 29 2024	21.06	0.06	0.29%	21.10	21.10	20.99	97,600

General Municipal Money Market F

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