Emera (EMA)

66.16
-2.14 (-3.13%)
TSX · Last Trade: Oct 6th, 12:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Emera (EMA)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202668.4768.8668.1968.301,242,94368.30
10/02/202667.9368.8267.8168.421,713,36868.42
10/01/202668.0268.0366.9367.821,068,07067.82
9/30/202668.0768.4267.9668.02934,72368.02
9/29/202667.4168.1067.2367.93718,25367.93
9/28/202667.7367.8067.0467.65481,98767.65
9/25/202667.5167.7766.9367.48792,70067.48
9/24/202668.1168.3167.1567.51972,99167.51
9/23/202668.4468.5167.4768.021,057,76268.02
9/22/202668.4969.0668.2468.54614,71968.54
9/21/202668.8969.0568.3368.43686,43768.43
9/18/202668.4169.0368.1069.032,016,52969.03
9/17/202668.4969.3068.4869.00510,29669.00
9/16/202667.6068.5367.6068.49747,44968.49
9/15/202668.3068.3067.1767.42600,03467.42
9/14/202668.5068.7067.8368.17673,21968.17
9/11/202668.6768.9767.9868.19695,88568.19
9/10/202669.5369.7968.3568.48659,69068.48
9/09/202669.9570.0769.3769.62979,11969.62
9/08/202669.7270.2969.4970.02841,09570.02
9/04/202669.310.0069.7369.73069.73
9/03/202669.1169.7069.0169.311,388,46969.31
9/02/202669.5869.7568.7469.201,039,52969.20
9/01/202669.3069.8569.1069.64706,09069.64
8/31/202669.0769.5468.7669.511,509,30269.51
8/28/202669.3769.7368.8469.421,689,11769.42
8/27/202670.1370.1969.0769.401,440,25269.40
8/26/202669.9070.5369.7770.331,065,09170.33
8/25/202669.8070.2669.4869.83565,92669.83
8/24/202669.2169.8069.0169.801,937,41169.80
8/21/202671.3471.3868.8469.021,616,36169.02
8/20/202671.2372.0571.1171.54601,40471.54
8/19/202671.6071.7070.7671.40952,79571.40
8/18/202671.3471.7271.0471.58889,61071.58
8/17/202671.3571.3970.7470.96441,32770.96
8/14/202671.4471.7071.1571.491,047,46371.49
8/13/202671.2571.8171.0671.511,564,97171.51
8/12/202671.2371.4670.8870.981,983,62770.98
8/11/202670.9271.5770.7071.241,499,75671.24
8/10/202670.9671.1870.1970.691,318,57270.69
8/07/202670.8571.4069.1970.882,042,97470.88
8/06/202672.7573.0571.8072.29828,94272.29
8/05/202673.6573.8072.0672.311,536,21072.31
8/04/202674.0974.5373.2673.661,360,22173.66
7/31/202675.790.0075.7974.91074.91
7/30/202675.7876.0275.0375.79867,42875.79
7/29/202676.8877.1175.4376.022,052,45176.02
7/28/202676.7777.9976.5476.811,477,49476.81
7/27/202677.5277.6976.4976.751,738,52576.75
7/24/202677.2377.7577.0077.521,026,72077.52
7/23/202676.6277.4476.2077.22773,01977.22
7/22/202675.7577.0075.7576.511,136,25076.51
7/21/202676.2276.6575.2775.541,174,85775.54
7/20/202677.2777.8076.2776.38789,82376.38
7/17/202677.1577.5476.4277.18878,01477.18
7/16/202675.9176.9275.8476.731,486,93276.73
7/15/202676.0676.6275.5075.95733,23275.95
7/14/202676.0876.4375.7976.17625,11576.17
7/13/202675.5276.3275.0976.081,136,87576.08
7/10/202675.4175.8274.9975.561,153,08075.56
7/09/202676.1076.1375.3075.36835,52475.36
7/08/202675.5276.4675.2776.14652,13276.14
7/07/202674.7376.0674.7375.591,457,44375.59
7/06/202674.9275.3374.0574.351,044,76874.35