Dark

EMRAF
EMERA INC
stock OTC

Inactive

May 27, 2025

45.41USD+1.023%(+0.46)27,541

Pre-market

0.00USD-100.000%(-44.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-27	45.00000	45.5260	45.000000	45.4100	+1.023%	27,541	0.000%
2025-05-23	44.19000	44.9600	44.190000	44.9500	+1.766%	5,888	+1.023%
2025-05-22	44.40000	44.4000	44.110000	44.1700	-1.186%	43,355	+2.807%
2025-05-21	44.09250	44.7000	44.092500	44.7000	+2.090%	16,001	+1.588%
2025-05-20	43.80000	43.8000	43.785000	43.7850	+2.206%	85,097	+3.711%
2025-05-19	43.35260	43.3526	42.840000	42.8400	-0.354%	939	+5.999%
2025-05-16	42.99200	42.9920	42.992000	42.9920	-0.088%	58,627	+5.624%
2025-05-15	41.90000	43.0800	41.900000	43.0300	+0.537%	90,743	+5.531%
2025-05-14	42.35000	42.8100	42.280000	42.8000	-0.719%	26,101	+6.098%
2025-05-13	42.61000	43.1100	42.610000	43.1100	+0.314%	13,855	+5.335%
2025-05-12	46.22000	46.2200	42.910000	42.9750	-2.815%	78,895	+5.666%
2025-05-09	44.51000	44.5800	44.210000	44.2200	-1.018%	16,934	+2.691%
2025-05-08	45.00000	45.0400	44.640000	44.6750	+0.281%	91,148	+1.645%
2025-05-07	44.56000	44.5600	44.550000	44.5500	+1.573%	231,042	+1.930%
2025-05-05	43.86000	43.8600	43.860000	43.8600	-0.114%	68,261	+3.534%
2025-05-02	44.13700	44.1370	43.910000	43.9100	-1.014%	4,552	+3.416%
2025-05-01	44.05000	44.6000	44.050000	44.3600	-1.466%	16,196	+2.367%
2025-04-30	44.25000	45.0300	44.210000	45.0200	+2.040%	13,581	+0.866%
2025-04-29	44.31000	44.3100	44.060000	44.1200	0.000%	71,332	+2.924%
2025-04-28	44.12000	44.1200	44.120000	44.1200	-0.429%	52,444	+2.924%
2025-04-25	44.31000	44.3100	44.310000	44.3100	+0.165%	7,247	+2.483%
2025-04-24	44.17100	44.2370	44.171000	44.2370	+0.324%	14,955	+2.652%
2025-04-23	44.09400	44.0940	44.094000	44.0940	-0.195%	16,647	+2.985%
2025-04-22	44.50000	44.5000	44.180000	44.1800	+0.478%	90,251	+2.784%
2025-04-21	44.46000	44.4600	43.940000	43.9700	-0.317%	43,558	+3.275%
2025-04-17	44.32200	44.3220	44.110000	44.1100	+1.589%	37,647	+2.947%
2025-04-16	43.56990	43.6199	43.410000	43.4200	+1.591%	23,821	+4.583%
2025-04-15	42.74000	42.7400	42.740000	42.7400	-0.233%	93,809	+6.247%
2025-04-14	42.80000	42.8500	42.800000	42.8400	+0.164%	141,442	+5.999%
2025-04-11	42.54000	42.7700	42.456300	42.7700	+4.906%	112,450	+6.173%
2025-04-09	40.11010	40.7700	40.070000	40.7700	-0.245%	101,939	+11.381%
2025-04-08	41.67000	41.6700	40.740000	40.8700	-2.040%	57,000	+11.108%
2025-04-07	39.19000	42.1600	39.190000	41.7210	-2.384%	207,375	+8.842%
2025-04-04	42.74000	42.7400	42.740000	42.7400	-3.106%	297,620	+6.247%
2025-04-03	44.11000	44.1100	43.820000	44.1100	+4.033%	21,257	+2.947%
2025-04-02	42.79000	42.7900	42.400000	42.4000	-0.235%	123,508	+7.099%
2025-04-01	42.50000	42.5000	42.500000	42.5000	+0.974%	55,077	+6.847%
2025-03-31	42.50000	42.5000	42.090000	42.0900	+0.382%	123,205	+7.888%
2025-03-28	41.55000	41.9300	41.550000	41.9300	+1.476%	72,342	+8.300%
2025-03-27	41.32000	41.3200	41.320000	41.3200	+0.389%	30,289	+9.898%
2025-03-26	41.30000	41.3400	41.160000	41.1600	-0.218%	72,004	+10.326%
2025-03-25	41.31400	41.4500	41.250000	41.2500	+0.049%	78,472	+10.085%
2025-03-24	41.23000	41.2300	41.230000	41.2300	+0.390%	46,710	+10.138%
2025-03-21	41.21990	41.2199	41.050000	41.0700	+0.465%	6,613	+10.567%
2025-03-19	41.00000	41.0000	40.800000	40.8800	-1.162%	53,006	+11.081%
2025-03-18	40.94000	41.3605	40.930000	41.3605	-0.192%	55,725	+9.791%
2025-03-17	41.43000	41.4400	41.430000	41.4400	+0.705%	63,400	+9.580%
2025-03-14	41.15000	41.1500	41.150000	41.1500	-0.121%	18,453	+10.352%
2025-03-13	40.94580	41.2000	40.945800	41.2000	+0.807%	4,547	+10.218%
2025-03-12	40.31000	41.1000	40.310000	40.8700	-0.147%	482,255	+11.108%
2025-03-11	41.11000	41.2900	40.930000	40.9300	-1.087%	5,454	+10.946%
2025-03-10	40.92500	41.3800	40.925000	41.3800	+0.804%	25,665	+9.739%
2025-03-07	40.92300	41.2150	40.923000	41.0500	+0.736%	19,280	+10.621%
2025-03-06	40.75000	40.9100	40.490000	40.7500	-0.852%	59,608	+11.436%
2025-03-05	41.20000	41.2000	40.460100	41.1000	+0.859%	46,655	+10.487%
2025-03-04	40.46350	41.1500	40.463500	40.7500	+0.172%	140,542	+11.436%
2025-03-03	40.23000	40.7500	40.230000	40.6800	+1.789%	130,636	+11.627%
2025-02-28	39.89800	39.9650	39.898000	39.9650	-0.212%	180,281	+13.624%
2025-02-25	40.13000	40.1300	40.050000	40.0500	+0.326%	51,594	+13.383%
2025-02-24	40.16000	40.1600	39.920000	39.9200	-0.657%	9,651	+13.753%
2025-02-21	40.18400	40.1840	40.184000	40.1840	+1.016%	871	+13.005%
2025-02-20	39.28010	39.9501	39.280000	39.7800	+1.016%	62,186	+14.153%
2025-02-19	39.07000	39.3800	39.070000	39.3800	-0.292%	6,936	+15.312%
2025-02-18	39.55000	39.5500	39.370000	39.4955	-0.939%	21,406	+14.975%
2025-02-14	39.86000	39.9600	39.860000	39.8700	+1.917%	58,723	+13.895%
2025-02-12	38.77500	39.1900	38.775000	39.1200	+0.669%	88,686	+16.079%
2025-02-11	38.92000	39.0500	38.860000	38.8600	-0.715%	629,214	+16.855%
2025-02-10	38.98000	39.1400	38.980000	39.1400	+0.746%	118,900	+16.019%
2025-02-07	39.03000	39.0800	38.760000	38.8500	-0.051%	69,745	+16.885%
2025-02-06	38.53000	38.9400	38.530000	38.8700	+0.517%	13,080	+16.825%
2025-02-04	38.81000	38.8100	38.670000	38.6700	+1.045%	77,140	+17.430%
2025-02-03	37.82000	38.2800	37.660000	38.2700	+0.473%	42,819	+18.657%
2025-01-31	38.10000	38.2300	37.940000	38.0900	-0.366%	40,377	+19.218%
2025-01-30	38.25000	38.3700	38.230000	38.2300	+1.460%	585	+18.781%
2025-01-29	37.68000	37.6800	37.680000	37.6800	-1.552%	289	+20.515%
2025-01-28	38.29000	38.2900	38.272300	38.2740	-1.177%	7,112	+18.645%
2025-01-27	37.76050	38.7300	37.760500	38.7300	+1.755%	1,039	+17.248%
2025-01-24	37.00000	38.0620	37.000000	38.0620	+0.764%	101,029	+19.305%
2025-01-23	37.65000	37.9050	37.650000	37.7735	+0.646%	4,929	+20.217%
2025-01-22	37.53000	37.5800	37.530000	37.5310	-0.112%	63,778	+20.993%
2025-01-21	37.44000	37.8300	37.440000	37.5730	-0.144%	65,721	+20.858%
2025-01-17	37.26000	37.6270	37.255000	37.6270	+1.667%	4,870	+20.685%
2025-01-16	35.93000	37.0100	35.930000	37.0100	+1.928%	17,735	+22.697%
2025-01-15	36.37000	36.3700	36.140000	36.3100	+1.129%	28,266	+25.062%
2025-01-14	36.00000	36.0000	35.904500	35.9045	-0.015%	6,120	+26.474%
2025-01-13	35.82000	35.9100	35.640000	35.9100	-1.102%	40,452	+26.455%
2025-01-10	36.18350	36.3100	36.183500	36.3100	-2.576%	8,601	+25.062%
2025-01-07	37.27000	37.3000	37.240000	37.2700	+0.431%	3,192	+21.841%
2025-01-06	37.45000	37.4500	36.989000	37.1100	-0.475%	21,705	+22.366%
2025-01-03	37.28700	37.2870	37.287000	37.2870	+0.315%	146,272	+21.785%
2025-01-02	37.17000	37.1700	37.170000	37.1700	-0.562%	26,825	+22.168%
2024-12-31	37.76800	37.7680	37.380000	37.3800	-0.603%	60,735	+21.482%
2024-12-30	37.25380	37.6066	37.246800	37.6066	+0.472%	81,892	+20.750%
2024-12-27	37.48200	37.4820	37.350000	37.4300	+4.233%	22,196	+21.320%
2024-12-26	35.72500	35.9100	35.725000	35.9100	-3.907%	404	+26.455%
2024-12-24	37.37000	37.3700	37.370000	37.3700	-0.605%	25,313	+21.515%
2024-12-23	37.18650	37.5975	37.186500	37.5975	+0.798%	559,577	+20.779%
2024-12-20	37.08600	37.5900	37.086000	37.3000	+0.322%	16,522	+21.743%
2024-12-19	37.26000	37.2600	36.640000	37.1801	+0.135%	49,796	+22.135%
2024-12-18	37.69000	37.6900	37.130000	37.1300	-2.077%	35,426	+22.300%
2024-12-17	37.99000	37.9900	37.749500	37.9175	-1.128%	13,529	+19.760%
2024-12-16	38.25000	38.3500	38.210000	38.3500	-0.156%	24,532	+18.409%
2024-12-13	38.20000	38.4100	38.110000	38.4100	+0.183%	95,522	+18.224%
2024-12-12	38.59000	38.5900	38.340000	38.3400	+0.065%	27,841	+18.440%
2024-12-11	38.39500	38.4080	38.215500	38.3150	-1.046%	6,518	+18.518%
2024-12-10	38.72000	38.7200	38.720000	38.7200	-1.022%	19,261	+17.278%
2024-12-09	39.60000	39.6000	39.110000	39.1200	-0.703%	13,225	+16.079%
2024-12-06	39.24750	39.3970	39.247500	39.3970	-0.487%	30,714	+15.263%
2024-12-05	39.31000	39.5900	39.310000	39.5900	+1.021%	20,016	+14.701%
2024-12-04	39.15000	39.1900	39.150000	39.1900	+0.281%	98,256	+15.871%
2024-12-03	38.14000	39.0800	38.140000	39.0800	+2.461%	123,030	+16.198%
2024-12-02	38.14150	38.1415	38.141500	38.1415	+0.056%	61,962	+19.057%
2024-11-29	38.05000	38.1350	38.050000	38.1200	+0.184%	14,607	+19.124%
2024-11-27	37.90500	38.1300	37.905000	38.0500	+2.616%	77,363	+19.343%
2024-11-26	37.18000	37.1800	37.080000	37.0800	-1.462%	349,194	+22.465%
2024-11-25	37.67000	37.6835	37.630000	37.6300	+2.089%	25,291	+20.675%
2024-11-22	36.86000	36.8600	36.860000	36.8600	-0.941%	20,116	+23.196%
2024-11-21	36.85000	37.2200	36.850000	37.2100	+0.269%	84,203	+22.037%
2024-11-20	37.11000	37.1100	37.110000	37.1100	+0.243%	62,888	+22.366%
2024-11-19	37.08500	37.0850	37.020000	37.0200	+1.258%	57,889	+22.663%
2024-11-18	35.91000	36.5600	35.910000	36.5600	+1.669%	73,885	+24.207%
2024-11-15	35.76270	35.9600	35.720000	35.9600	+0.223%	23,024	+26.279%
2024-11-14	35.82130	36.0700	35.821300	35.8800	+1.188%	27,992	+26.561%
2024-11-13	35.60000	35.6500	35.458600	35.4586	-1.858%	74,449	+28.065%
2024-11-12	35.99000	36.1300	35.890000	36.1300	-0.905%	5,644	+25.685%
2024-11-11	36.80300	36.8030	36.460000	36.4600	+0.802%	132,786	+24.547%
2024-11-08	36.16000	36.1700	36.160000	36.1700	+0.836%	25,293	+25.546%
2024-11-07	36.03000	36.0300	35.870000	35.8700	+0.336%	33,749	+26.596%
2024-11-06	35.74000	36.0500	35.630000	35.7500	-2.402%	73,488	+27.021%
2024-11-05	36.46000	36.6300	36.460000	36.6300	+1.160%	82,715	+23.969%
2024-11-04	36.45500	36.4550	36.210000	36.2100	-0.631%	58,879	+25.407%
2024-11-01	37.12000	37.1200	36.440000	36.4400	-3.598%	46,608	+24.616%
2024-10-31	36.93000	38.1200	36.930000	37.8000	+1.531%	39,981	+20.132%
2024-10-30	37.21400	37.2400	37.075000	37.2300	-0.826%	2,116	+21.972%
2024-10-29	37.54000	37.5400	37.540000	37.5400	-1.856%	587	+20.964%
2024-10-28	38.37250	38.3725	38.250000	38.2500	+0.026%	888	+18.719%
2024-10-25	38.56000	38.5600	38.240000	38.2400	-0.933%	32,692	+18.750%
2024-10-24	38.71400	38.7140	38.395000	38.6000	-0.361%	88,984	+17.642%
2024-10-23	38.74000	38.7400	38.740000	38.7400	+0.103%	39,138	+17.217%
2024-10-21	38.62000	38.7000	38.620000	38.7000	-0.335%	94,380	+17.339%
2024-10-18	38.77020	38.8900	38.708600	38.8300	+0.510%	50,909	+16.946%
2024-10-16	38.24170	38.6330	38.241700	38.6330	+1.559%	5,943	+17.542%
2024-10-15	37.64000	38.0600	37.640000	38.0400	+3.062%	153,232	+19.374%
2024-10-14	38.70520	38.7200	36.910000	36.9100	+0.463%	835	+23.029%
2024-10-11	36.84000	36.8400	36.740000	36.7400	-0.109%	17,748	+23.598%
2024-10-10	36.25000	36.7800	36.250000	36.7800	+0.273%	32,455	+23.464%
2024-10-09	36.32000	36.6800	36.320000	36.6800	+1.777%	195,685	+23.800%
2024-10-08	36.02000	36.3600	36.000000	36.0395	-0.808%	17,970	+26.001%
2024-10-07	36.25000	36.3330	36.250000	36.3330	-5.309%	2,209	+24.983%
2024-10-04	38.37000	38.3700	38.370000	38.3700	-1.362%	273	+18.348%
2024-10-03	38.90000	38.9000	38.900000	38.9000	-1.093%	164	+16.735%
2024-10-02	39.35300	39.3970	39.330000	39.3300	+22.906%	927	+15.459%
2024-10-01	32.00000	39.4500	32.000000	32.0000	-18.534%	990	+41.906%
2024-09-30	39.39000	39.3900	39.280000	39.2800	-1.182%	558	+15.606%
2024-09-27	40.00000	40.0000	39.750000	39.7500	-0.075%	2,742	+14.239%
2024-09-26	39.78000	39.7800	39.780000	39.7800	+0.645%	405	+14.153%
2024-09-25	39.36000	39.5250	39.204000	39.5250	+1.190%	3,991	+14.889%
2024-09-24	39.06000	39.0600	39.060000	39.0600	+0.192%	570	+16.257%
2024-09-23	38.83000	38.9850	38.830000	38.9850	+1.342%	1,370	+16.481%
2024-09-20	38.43000	38.4686	38.360000	38.4686	+0.535%	3,618	+18.044%
2024-09-19	38.55400	38.5540	38.264000	38.2640	-1.407%	4,027	+18.676%
2024-09-18	38.82050	38.8205	38.810000	38.8100	-0.627%	826	+17.006%
2024-09-17	39.24400	39.2440	39.055000	39.0550	-0.294%	365	+16.272%
2024-09-16	39.37000	39.3700	39.170000	39.1700	-0.533%	3,238	+15.931%
2024-09-13	38.94700	39.3800	38.930000	39.3800	+2.739%	802	+15.312%
2024-09-12	37.90000	38.3300	37.900000	38.3300	+1.766%	444	+18.471%
2024-09-11	37.52250	37.6650	37.522500	37.6650	+0.397%	1,272	+20.563%
2024-09-10	37.56000	37.5600	37.515900	37.5159	-1.040%	1,167	+21.042%
2024-09-09	38.03000	38.0300	37.800000	37.9100	+1.039%	2,057	+19.784%
2024-09-06	37.93000	37.9300	37.520000	37.5200	-1.263%	1,769	+21.029%
2024-09-05	38.00000	38.0000	38.000000	38.0000	-0.184%	128	+19.500%
2024-09-04	38.01000	38.0700	37.854694	38.0700	+0.956%	756	+19.280%
2024-09-03	37.48000	37.7095	37.480000	37.7095	+0.345%	949	+20.421%
2024-08-30	37.44000	37.5800	37.440000	37.5800	+0.401%	8,376	+20.836%
2024-08-29	37.28000	37.5100	37.280000	37.4300	-0.320%	800	+21.320%
2024-08-28	37.53000	37.5500	37.530000	37.5500	+0.133%	584	+20.932%
2024-08-27	37.40000	37.5000	37.375000	37.5000	+0.134%	454	+21.093%
2024-08-26	37.42950	37.5100	37.429500	37.4500	+0.537%	4,316	+21.255%
2024-08-23	37.22800	37.5000	37.228000	37.2500	+0.676%	2,320	+21.906%
2024-08-22	37.25000	37.2500	36.988000	37.0000	-0.173%	587	+22.730%
2024-08-21	37.06400	37.0640	37.064000	37.0640	-0.097%	451	+22.518%
2024-08-20	36.80300	37.1000	36.803000	37.1000	+1.123%	2,559	+22.399%
2024-08-19	32.22000	36.7760	32.220000	36.6880	+0.219%	1,706	+23.773%
2024-08-16	36.60800	36.6080	36.608000	36.6080	+0.821%	339	+24.044%
2024-08-14	35.82050	36.3100	35.820500	36.3100	+1.680%	1,209	+25.062%
2024-08-13	35.75000	35.7500	35.710000	35.7100	-0.232%	2,683	+27.163%
2024-08-12	35.81000	35.8300	35.793000	35.7930	+0.542%	858	+26.868%
2024-08-09	35.60000	35.7600	35.600000	35.6000	-1.793%	610	+27.556%
2024-08-08	36.25000	36.2500	36.250000	36.2500	+1.144%	1,058	+25.269%
2024-08-07	36.28500	36.2850	35.800000	35.8400	-0.555%	2,559	+26.702%
2024-08-06	35.47000	36.1500	35.470000	36.0400	+2.971%	6,227	+25.999%
2024-08-05	35.00000	35.0000	35.000000	35.0000	-1.823%	949	+29.743%
2024-08-02	35.72000	35.7200	35.500000	35.6500	+0.934%	816	+27.377%
2024-08-01	35.39400	35.3940	35.320000	35.3200	-2.188%	583	+28.567%
2024-07-31	35.00000	36.1900	35.000000	36.1100	+0.306%	898	+25.755%
2024-07-30	35.62000	36.0000	35.620000	36.0000	+1.752%	1,013	+26.139%
2024-07-29	35.34800	35.4540	35.348000	35.3800	-0.169%	72,039	+28.349%
2024-07-26	35.60100	35.6010	35.440000	35.4400	+0.568%	714	+28.132%
2024-07-25	35.12500	35.5200	35.125000	35.2400	+0.887%	2,393	+28.859%
2024-07-24	35.09400	35.2640	34.930000	34.9300	+5.848%	3,428	+30.003%
2024-07-23	33.00000	33.0000	33.000000	33.0000	-5.009%	784	+37.606%
2024-07-22	34.32000	34.7400	34.320000	34.7400	+1.817%	884	+30.714%
2024-07-19	34.12000	34.1200	34.120000	34.1200	-0.583%	1,047	+33.089%
2024-07-18	34.37000	34.4360	34.235000	34.3200	+0.351%	1,469	+32.314%
2024-07-17	34.20000	34.2000	34.200000	34.2000	+0.343%	356	+32.778%
2024-07-16	33.95270	34.1300	33.952700	34.0830	+0.873%	5,369	+33.234%
2024-07-15	33.91280	33.9128	33.788000	33.7880	-1.263%	518	+34.397%
2024-07-12	34.13000	34.2201	34.120000	34.2201	+1.423%	933	+32.700%
2024-07-11	33.88720	33.8900	33.740000	33.7400	+0.674%	4,357	+34.588%
2024-07-10	33.51400	33.5140	33.514000	33.5140	+0.480%	380	+35.496%
2024-07-09	33.36500	33.3650	33.310000	33.3540	+0.102%	7,770	+36.146%
2024-07-08	33.28150	33.3200	33.180000	33.3200	+0.301%	1,540	+36.285%
2024-07-05	33.27000	33.3373	33.220000	33.2200	+0.048%	1,965	+36.695%
2024-07-03	33.00300	33.2300	33.003000	33.2040	+2.198%	2,320	+36.761%
2024-07-02	32.55000	32.7470	32.300000	32.4900	-2.870%	4,947	+39.766%
2024-07-01	33.45000	33.4600	33.450000	33.4500	+0.210%	1,978	+35.755%
2024-06-28	33.34000	33.3815	33.292800	33.3800	+0.376%	4,712	+36.040%
2024-06-27	33.12950	33.2900	33.129500	33.2550	+0.136%	5,646	+36.551%
2024-06-26	32.05000	33.2100	32.050000	33.2100	-0.792%	2,077	+36.736%
2024-06-25	33.66600	33.6660	33.455000	33.4750	-1.049%	7,289	+35.653%
2024-06-24	33.14010	33.8300	33.120000	33.8300	+3.773%	1,957	+34.230%
2024-06-21	32.59000	32.6000	32.590000	32.6000	-0.245%	741	+39.294%
2024-06-20	32.91000	32.9100	32.510000	32.6800	-1.335%	4,270	+38.953%
2024-06-18	33.06000	33.2700	32.940000	33.1222	-0.084%	4,259	+37.098%
2024-06-17	33.75000	33.7500	33.000000	33.1500	-0.480%	1,393	+36.983%
2024-06-14	35.25000	35.2500	33.310000	33.3100	-0.626%	3,122	+36.325%
2024-06-13	33.81200	33.8120	33.520000	33.5200	-1.179%	1,779	+35.471%
2024-06-12	32.43000	34.2100	32.430000	33.9200	-0.673%	1,738	+33.874%
2024-06-11	34.09600	34.2300	34.080000	34.1500	-1.301%	4,756	+32.972%
2024-06-10	34.31500	34.6000	34.315000	34.6000	+0.290%	3,201	+31.243%
2024-06-07	34.18880	34.5000	34.188800	34.5000	-0.691%	2,038	+31.623%
2024-06-06	34.74000	34.7400	34.740000	34.7400	+0.347%	282	+30.714%
2024-06-05	34.88320	35.1000	34.620000	34.6200	-0.859%	2,676	+31.167%
2024-06-04	34.81000	34.9400	34.740000	34.9200	-0.120%	1,106	+30.040%
2024-06-03	34.93000	34.9620	34.930000	34.9620	+0.552%	502	+29.884%
2024-05-31	34.82000	34.8200	34.770000	34.7700	+1.744%	955	+30.601%
2024-05-30	34.29000	34.2900	34.174000	34.1740	+0.749%	857	+32.879%
2024-05-29	34.94150	34.9415	33.920000	33.9200	-3.472%	5,328	+33.874%
2024-05-28	35.50000	35.5375	35.140000	35.1400	-1.618%	2,452	+29.226%
2024-05-24	33.48000	35.8880	33.480000	35.7180	+0.050%	2,147	+27.135%
2024-05-23	36.12000	36.1200	35.550000	35.7000	-3.121%	1,653	+27.199%
2024-05-21	37.02000	37.0200	36.850000	36.8500	+2.675%	516	+23.229%
2024-05-20	37.38000	37.3800	35.890000	35.8900	-2.895%	2,051	+26.525%
2024-05-17	36.76000	36.9600	36.760000	36.9600	+0.997%	1,877	+22.863%
2024-05-16	36.30000	36.5950	36.300000	36.5950	+1.035%	1,005	+24.088%
2024-05-15	36.22000	36.2200	36.220000	36.2200	+0.948%	927	+25.373%
2024-05-14	35.39650	35.8800	35.396500	35.8800	+2.368%	1,968	+26.561%
2024-05-13	35.60880	35.6088	35.050000	35.0500	-1.517%	768	+29.558%
2024-05-10	35.51500	35.6000	35.450000	35.5900	+0.594%	3,592	+27.592%
2024-05-09	35.31000	35.3800	35.303000	35.3800	+0.569%	1,570	+28.349%
2024-05-08	34.86000	35.1900	34.860000	35.1800	+1.278%	72,546	+29.079%
2024-05-07	34.77000	34.8600	34.736000	34.7360	+0.190%	128,039	+30.729%
2024-05-06	34.52700	34.6700	34.527000	34.6700	+1.049%	25,522	+30.978%
2024-05-03	34.55030	34.6500	34.310000	34.3100	+0.527%	5,624	+32.352%
2024-05-02	34.08000	34.1400	33.912800	34.1300	+0.827%	9,681	+33.050%
2024-05-01	33.56000	33.8900	33.560000	33.8500	+0.006%	5,983	+34.151%
2024-04-30	33.44000	33.8580	33.440000	33.8480	-1.231%	77,638	+34.159%
2024-04-29	34.71000	34.7100	34.180000	34.2700	+1.441%	6,404	+32.507%
2024-04-26	33.78330	33.7833	33.783300	33.7833	+0.069%	347	+34.416%
2024-04-25	33.69350	33.8830	33.619900	33.7600	-0.735%	82,981	+34.508%
2024-04-24	35.78000	35.7800	33.950000	34.0100	-0.947%	56,878	+33.520%
2024-04-23	34.20000	34.4100	34.200000	34.3350	+0.689%	169,340	+32.256%
2024-04-22	34.10000	34.1000	34.100000	34.1000	+0.649%	538,062	+33.167%
2024-04-19	34.00000	34.0700	33.880000	33.8800	+0.370%	216,762	+34.032%
2024-04-18	32.00000	33.8300	32.000000	33.7550	+0.457%	4,626	+34.528%
2024-04-17	33.69620	33.6962	33.290000	33.6015	-0.211%	210,129	+35.143%
2024-04-16	33.35800	33.7600	33.250000	33.6727	+0.097%	208,502	+34.857%
2024-04-15	34.20000	34.2000	33.640000	33.6400	-1.204%	37,337	+34.988%
2024-04-12	34.35400	34.3540	34.000000	34.0500	-1.930%	39,776	+33.363%
2024-04-11	34.37000	34.7200	34.251100	34.7200	+0.550%	211,794	+30.789%
2024-04-10	34.81000	34.8100	34.530000	34.5300	-1.455%	118,084	+31.509%
2024-04-09	34.94990	35.0500	34.949900	35.0400	+0.344%	17,954	+29.595%
2024-04-08	34.65000	34.9200	34.650000	34.9200	+1.092%	25,807	+30.040%
2024-04-05	34.61060	34.6106	34.542800	34.5428	-0.796%	55,347	+31.460%
2024-04-04	35.15000	35.1500	34.820000	34.8200	+0.404%	18,411	+30.414%
2024-04-03	34.50000	34.7400	34.500000	34.6800	+0.400%	228,844	+30.940%
2024-04-02	34.50000	35.4100	34.500000	34.5420	-0.656%	13,011	+31.463%
2024-04-01	34.69000	34.7700	34.596000	34.7700	-1.362%	7,385	+30.601%
2024-03-28	34.96000	35.2500	34.904825	35.2500	+0.870%	102,091	+28.823%
2024-03-27	34.94600	34.9460	34.946000	34.9460	+0.767%	1,292	+29.943%
2024-03-26	34.76000	34.9100	34.680000	34.6800	-0.413%	2,670	+30.940%
2024-03-25	35.09000	35.0900	34.770000	34.8239	-0.900%	10,743	+30.399%
2024-03-22	35.15000	35.1600	35.035000	35.1400	-0.425%	3,210	+29.226%
2024-03-21	35.38000	35.4000	35.282000	35.2900	+0.686%	1,317	+28.677%
2024-03-20	34.55000	35.0900	34.550000	35.0495	-0.435%	1,149	+29.560%
2024-03-19	35.19720	35.2027	35.197200	35.2027	+0.321%	1,474	+28.996%
2024-03-18	35.27000	35.3370	35.090000	35.0900	-0.510%	4,142	+29.410%
2024-03-15	36.96000	36.9600	34.920000	35.2700	+0.654%	4,930	+28.750%
2024-03-14	35.26200	35.2620	35.041000	35.0410	-2.093%	4,077	+29.591%
2024-03-13	36.06750	36.0675	35.790000	35.7900	-1.078%	60,207	+26.879%
2024-03-12	36.08000	36.2720	36.050000	36.1800	-0.083%	41,846	+25.511%
2024-03-11	36.10130	36.2100	36.073000	36.2100	-0.083%	72,537	+25.407%
2024-03-08	36.49000	36.4900	36.120000	36.2401	+0.360%	50,523	+25.303%
2024-03-07	36.11280	36.2400	36.110000	36.1100	+1.064%	48,314	+25.755%
2024-03-06	35.68000	35.7299	35.540000	35.7299	+0.733%	38,286	+27.092%
2024-03-05	35.86000	35.8600	35.470000	35.4700	+0.085%	169,519	+28.024%
2024-03-04	35.14000	35.4400	35.140000	35.4400	+0.255%	29,910	+28.132%
2024-03-01	35.06000	35.4300	35.060000	35.3500	+0.965%	3,547	+28.458%
2024-02-29	35.10500	35.1050	35.012000	35.0120	+1.431%	62,891	+29.698%
2024-02-28	34.61000	34.6100	34.518000	34.5180	-0.266%	806	+31.555%
2024-02-27	34.75000	34.7700	34.610000	34.6100	-0.288%	16,549	+31.205%
2024-02-26	35.00000	35.0730	34.490000	34.7100	-3.664%	4,874	+30.827%
2024-02-23	35.95000	36.1200	35.950000	36.0300	+0.671%	12,805	+26.034%
2024-02-22	35.75000	35.7900	35.625000	35.7900	+0.336%	6,439	+26.879%
2024-02-21	37.41000	37.4100	35.580000	35.6700	+0.309%	22,591	+27.306%
2024-02-20	35.68700	35.6940	35.560000	35.5600	-0.919%	19,927	+27.700%
2024-02-16	35.86450	35.8900	35.864500	35.8900	-0.028%	18,322	+26.525%
2024-02-15	35.43000	35.8999	35.159900	35.8999	+3.877%	23,281	+26.491%
2024-02-14	34.53300	34.5699	34.533000	34.5600	+1.023%	626	+31.395%
2024-02-13	34.94990	34.9499	34.210000	34.2100	-2.813%	22,408	+32.739%
2024-02-12	35.25700	35.2570	35.200000	35.2000	+1.499%	852	+29.006%
2024-02-09	34.54000	34.8100	34.540000	34.6800	-0.687%	2,713	+30.940%
2024-02-08	35.13340	35.1334	34.800000	34.9200	-0.852%	2,344	+30.040%
2024-02-07	35.56400	35.5640	35.158300	35.2200	-1.331%	4,107	+28.932%
2024-02-06	35.69500	35.6950	35.695000	35.6950	+1.464%	740	+27.217%
2024-02-05	35.85000	35.8500	35.042800	35.1800	-2.251%	2,014	+29.079%
2024-02-02	35.27000	35.9900	35.270000	35.9900	+0.307%	3,147	+26.174%
2024-02-01	35.33000	35.9200	35.330000	35.8800	+1.471%	10,695	+26.561%
2024-01-31	35.76000	35.9800	35.360000	35.3600	-2.964%	3,182	+28.422%
2024-01-30	36.27990	36.4500	36.279900	36.4400	-0.301%	112,973	+24.616%
2024-01-29	36.35000	36.5500	36.200000	36.5500	+0.633%	11,980	+24.241%
2024-01-26	36.36000	36.3900	36.320000	36.3200	-0.043%	1,299	+25.028%
2024-01-25	35.97800	36.3358	35.910000	36.3358	+1.752%	1,892	+24.973%
2024-01-24	35.73000	35.8100	35.600000	35.7100	-0.251%	2,322	+27.163%
2024-01-23	36.00000	36.3000	35.720000	35.8000	-1.105%	7,324	+26.844%
2024-01-22	36.66000	36.8100	36.200000	36.2000	-0.958%	2,363	+25.442%
2024-01-18	36.64000	36.6400	36.320000	36.5500	-0.733%	71,612	+24.241%
2024-01-17	37.40000	37.4000	36.820000	36.8200	-2.644%	52,560	+23.330%
2024-01-16	38.02600	38.0260	37.820000	37.8200	-0.943%	136,727	+20.069%
2024-01-12	36.04000	38.5000	36.040000	38.1800	+0.052%	16,723	+18.937%
2024-01-11	38.12000	38.2800	38.120000	38.1600	-0.780%	2,482	+18.999%
2024-01-10	38.42000	38.5000	38.420000	38.4600	+0.235%	17,172	+18.071%
2024-01-09	38.37000	38.3700	38.370000	38.3700	-0.673%	68,374	+18.348%
2024-01-08	38.63000	38.6300	38.630000	38.6300	+1.658%	10,525	+17.551%
2024-01-05	38.21000	38.2100	38.000000	38.0000	-0.315%	34,063	+19.500%
2024-01-04	38.28000	38.2800	38.120000	38.1200	+0.395%	40,997	+19.124%
2024-01-03	35.50000	38.0800	35.500000	37.9700	-0.576%	7,611	+19.594%
2024-01-02	36.24000	38.4800	36.240000	38.1900	+1.058%	177,334	+18.905%
2023-12-29	37.79000	37.7900	37.790000	37.7900	-0.026%	3,741	+20.164%
2023-12-28	37.80000	37.8000	37.800000	37.8000	+0.265%	4,919	+20.132%
2023-12-27	37.67000	37.7200	37.625000	37.7000	-5.726%	24,452	+20.451%
2023-12-26	34.82000	39.9900	34.820000	39.9900	+7.166%	3,766	+13.553%
2023-12-22	37.32500	37.3250	37.316000	37.3160	+0.889%	562	+21.690%
2023-12-21	37.00000	37.1700	36.987300	36.9873	+0.912%	75,203	+22.772%
2023-12-20	37.40000	37.4000	36.653000	36.6530	-1.138%	28,876	+23.892%
2023-12-19	37.07500	37.0750	37.075000	37.0750	+1.132%	27,234	+22.481%
2023-12-18	34.86000	37.0093	34.860000	36.6600	-0.570%	21,541	+23.868%
2023-12-15	37.24000	37.3500	36.870000	36.8700	-1.575%	234,703	+23.162%
2023-12-14	37.28084	37.6270	37.280840	37.4600	+4.056%	93,726	+21.223%
2023-12-13	36.63000	36.6300	35.490000	36.0000	+3.049%	189,840	+26.139%
2023-12-12	34.98130	34.9813	34.935000	34.9350	-3.147%	61,757	+29.984%
2023-12-08	36.37000	36.3700	35.970000	36.0700	-1.170%	26,038	+25.894%
2023-12-07	36.05000	36.5830	36.050000	36.4970	+1.268%	156,250	+24.421%
2023-12-06	35.99750	36.0800	35.894700	36.0400	+1.009%	28,684	+25.999%
2023-12-05	35.69000	35.6900	35.680000	35.6800	+0.309%	14,218	+27.270%
2023-12-04	35.73000	35.7700	35.550000	35.5700	+0.197%	179,553	+27.664%
2023-12-01	35.45500	35.5000	35.450000	35.5000	+1.241%	34,783	+27.915%
2023-11-30	34.72000	35.0650	34.720000	35.0650	+0.358%	22,377	+29.502%
2023-11-29	35.04400	35.2500	34.930000	34.9400	-0.739%	140,447	+29.966%
2023-11-28	35.44000	35.4400	35.200000	35.2000	+0.142%	20,411	+29.006%
2023-11-27	35.18450	35.2300	35.150000	35.1500	-0.368%	87,745	+29.189%
2023-11-22	35.28280	35.3050	35.280000	35.2800	-0.628%	2,476	+28.713%
2023-11-21	35.65000	35.6500	35.500000	35.5030	-0.272%	61,427	+27.905%
2023-11-20	35.52870	35.6000	35.528700	35.6000	-0.614%	14,584	+27.556%
2023-11-17	35.77000	35.8200	35.770000	35.8200	+1.072%	27,468	+26.773%
2023-11-15	35.49000	35.4900	35.440000	35.4400	-0.113%	89,996	+28.132%
2023-11-14	34.54000	35.4800	34.540000	35.4800	+3.200%	46,737	+27.988%
2023-11-13	34.71000	34.7100	34.325000	34.3800	-1.490%	7,308	+32.083%
2023-11-10	35.03000	35.2195	34.863200	34.9001	+0.000%	73,841	+30.114%
2023-11-09	35.34510	35.3905	34.900000	34.9000	-2.021%	20,336	+30.115%

.dark-mode .s0DPml{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0DPml{ color: #333333; background-color: white; border: 2px solid #333333; }EMRAFEMERA INCstock OTC

EMRAF
EMERA INC
stock OTC