Dark

EMA-A
EMERA INC PFD A
stock TSE

Inactive

Aug 2, 2024

14.71CAD-2.583%(-0.39)8,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	15.0000	15.0000	14.7100	14.7100	-2.583%	8,400	0.000%
2024-08-01	15.1100	15.1100	15.1000	15.1000	-1.307%	1,200	-2.583%
2024-07-30	15.2000	15.3000	15.2000	15.3000	+0.328%	500	-3.856%
2024-07-29	15.3600	15.3600	15.1200	15.2500	-1.102%	1,570	-3.541%
2024-07-26	15.4300	15.4300	15.4200	15.4200	-0.194%	948	-4.604%
2024-07-25	15.4600	15.4600	15.4500	15.4500	0.000%	1,900	-4.790%
2024-07-24	15.4600	15.4600	15.4500	15.4500	0.000%	300	-4.790%
2024-07-19	15.4500	15.4500	15.4500	15.4500	+0.260%	1,200	-4.790%
2024-07-18	15.4400	15.4400	15.4100	15.4100	-0.581%	1,200	-4.543%
2024-07-17	15.5500	15.5500	15.4500	15.5000	-1.587%	4,400	-5.097%
2024-07-12	15.7500	15.7500	15.7500	15.7500	+1.679%	700	-6.603%
2024-07-09	15.4800	15.4900	15.4800	15.4900	+2.447%	3,600	-5.036%
2024-07-08	15.1300	15.1300	15.1200	15.1200	+0.132%	2,873	-2.712%
2024-07-04	15.1000	15.1000	15.1000	15.1000	+0.667%	1,400	-2.583%
2024-07-02	15.0000	15.0000	15.0000	15.0000	+0.671%	158	-1.933%
2024-06-28	14.9000	14.9000	14.9000	14.9000	0.000%	3,000	-1.275%
2024-06-27	14.8100	14.9000	14.8000	14.9000	+0.067%	800	-1.275%
2024-06-26	14.9000	14.9000	14.8900	14.8900	+0.949%	3,045	-1.209%
2024-06-25	14.7500	14.8300	14.7500	14.7500	+1.027%	2,200	-0.271%
2024-06-21	14.3000	14.6000	14.3000	14.6000	+2.528%	3,000	+0.753%
2024-06-20	14.2400	14.2400	14.2400	14.2400	-1.861%	400	+3.301%
2024-06-19	14.5700	14.5700	14.5100	14.5100	-0.412%	3,600	+1.378%
2024-06-18	14.8000	14.8000	14.5700	14.5700	-2.867%	1,500	+0.961%
2024-06-17	15.0000	15.0000	15.0000	15.0000	-0.728%	300	-1.933%
2024-06-13	15.1100	15.1100	15.1100	15.1100	+0.066%	100	-2.647%
2024-06-12	15.1000	15.1000	15.1000	15.1000	-0.788%	100	-2.583%
2024-06-11	15.0100	15.2200	14.9800	15.2200	+1.467%	6,100	-3.351%
2024-06-10	15.2500	15.2500	15.0000	15.0000	-0.728%	950	-1.933%
2024-06-07	15.2000	15.2000	15.1100	15.1100	-0.264%	1,700	-2.647%
2024-06-06	15.2100	15.2100	15.1400	15.1500	-0.721%	14,992	-2.904%
2024-06-05	15.2800	15.3500	15.2600	15.2600	-0.586%	7,400	-3.604%
2024-06-03	15.3500	15.3500	15.3500	15.3500	+0.196%	100	-4.169%
2024-05-31	15.3200	15.3200	15.3200	15.3200	0.000%	28,100	-3.982%
2024-05-30	15.3200	15.3200	15.3100	15.3200	+0.393%	600	-3.982%
2024-05-29	15.2000	15.3000	15.1900	15.2600	+0.395%	59,400	-3.604%
2024-05-28	15.1400	15.2000	15.1400	15.2000	+0.930%	21,700	-3.224%
2024-05-27	15.1900	15.1900	15.0600	15.0600	+0.066%	5,546	-2.324%
2024-05-24	15.1200	15.1500	15.0500	15.0500	-0.463%	108,002	-2.259%
2024-05-23	15.1200	15.1200	15.1200	15.1200	-0.198%	1,500	-2.712%
2024-05-22	15.1500	15.1500	15.1500	15.1500	+0.066%	30,000	-2.904%
2024-05-21	15.2000	15.2000	15.1400	15.1400	-0.460%	900	-2.840%
2024-05-17	15.3400	15.3500	15.2100	15.2100	-0.783%	5,479	-3.287%
2024-05-16	15.3400	15.3400	15.3300	15.3300	-0.584%	701	-4.044%
2024-05-15	15.4500	15.4500	15.3200	15.4200	-0.516%	3,200	-4.604%
2024-05-14	15.4500	15.5000	15.3600	15.5000	+0.649%	3,800	-5.097%
2024-05-13	15.3500	15.4000	15.3500	15.4000	+0.326%	400	-4.481%
2024-05-10	15.4400	15.4500	15.3500	15.3500	-0.389%	3,900	-4.169%
2024-05-09	15.4000	15.4100	15.4000	15.4100	-0.581%	900	-4.543%
2024-05-08	15.5000	15.5000	15.5000	15.5000	+0.846%	100	-5.097%
2024-05-07	15.5000	15.5000	15.3700	15.3700	+0.130%	600	-4.294%
2024-05-06	15.0500	15.3500	15.0500	15.3500	+3.367%	45,600	-4.169%
2024-05-02	14.9000	14.9000	14.8500	14.8500	-0.336%	3,100	-0.943%
2024-05-01	14.9000	14.9000	14.9000	14.9000	+0.404%	10,100	-1.275%
2024-04-30	14.8500	14.8500	14.8400	14.8400	-0.868%	4,200	-0.876%
2024-04-29	15.0400	15.0400	14.9700	14.9700	-0.598%	3,628	-1.737%
2024-04-26	15.0900	15.0900	15.0600	15.0600	+0.066%	6,800	-2.324%
2024-04-24	15.0500	15.0500	15.0500	15.0500	+0.066%	300	-2.259%
2024-04-23	15.0900	15.0900	15.0400	15.0400	-0.331%	700	-2.194%
2024-04-22	15.0900	15.0900	15.0900	15.0900	+0.199%	1,200	-2.518%
2024-04-19	15.0600	15.0600	15.0600	15.0600	-0.133%	1,700	-2.324%
2024-04-18	15.0800	15.0800	15.0400	15.0800	0.000%	300	-2.454%
2024-04-12	15.1000	15.1000	15.0800	15.0800	+0.199%	1,600	-2.454%
2024-04-11	15.1100	15.1100	15.0500	15.0500	-0.331%	1,200	-2.259%
2024-04-10	15.0000	15.1000	15.0000	15.1000	+0.667%	50,200	-2.583%
2024-04-08	15.0000	15.0000	15.0000	15.0000	0.000%	25,100	-1.933%
2024-04-05	15.0000	15.0000	14.9600	15.0000	+1.626%	6,650	-1.933%
2024-04-04	14.3700	14.8100	14.3700	14.7600	+2.216%	2,000	-0.339%
2024-04-02	14.4400	14.4400	14.4400	14.4400	+0.487%	100	+1.870%
2024-04-01	14.3700	14.3700	14.3700	14.3700	-0.347%	400	+2.366%
2024-03-28	14.4100	14.6000	14.4100	14.4200	+0.069%	600	+2.011%
2024-03-27	14.3000	14.4500	14.3000	14.4100	+1.123%	51,700	+2.082%
2024-03-25	14.3000	14.3000	14.2500	14.2500	-1.724%	401	+3.228%
2024-03-21	14.5000	14.5000	14.5000	14.5000	+0.905%	700	+1.448%
2024-03-20	14.2500	14.3700	14.2500	14.3700	+0.560%	7,200	+2.366%
2024-03-19	14.2900	14.2900	14.2900	14.2900	+0.705%	3,156	+2.939%
2024-03-15	14.5500	14.5500	14.1900	14.1900	-0.491%	5,602	+3.665%
2024-03-14	14.4500	14.4500	14.2600	14.2600	-1.587%	6,760	+3.156%
2024-03-13	14.5000	14.5000	14.4900	14.4900	-0.412%	1,200	+1.518%
2024-03-12	14.4500	14.5500	14.4500	14.5500	+0.762%	1,100	+1.100%
2024-03-11	14.4400	14.4400	14.4400	14.4400	+2.049%	579	+1.870%
2024-03-07	14.1500	14.1500	14.1500	14.1500	-0.071%	1,800	+3.958%
2024-03-06	14.2100	14.2100	14.1600	14.1600	-0.979%	2,130	+3.884%
2024-03-04	14.2400	14.3300	14.2400	14.3000	+0.421%	2,400	+2.867%
2024-03-01	14.2000	14.2400	14.1900	14.2400	-0.767%	3,703	+3.301%
2024-02-27	14.3500	14.3500	14.3500	14.3500	+1.413%	100	+2.509%
2024-02-22	14.1600	14.1600	14.1500	14.1500	+0.999%	1,502	+3.958%
2024-02-15	14.0100	14.0100	14.0100	14.0100	+0.143%	200	+4.996%
2024-02-14	14.1100	14.1100	13.9700	13.9900	-2.915%	4,008	+5.147%
2024-02-09	14.4100	14.4100	14.4100	14.4100	-0.621%	400	+2.082%
2024-02-08	14.5200	14.5200	14.5000	14.5000	0.000%	1,300	+1.448%
2024-02-07	14.5500	14.5500	14.5000	14.5000	-0.069%	2,800	+1.448%
2024-02-01	14.5100	14.5100	14.5100	14.5100	-0.616%	100	+1.378%
2024-01-31	14.6000	14.6000	14.6000	14.6000	-2.013%	700	+0.753%
2024-01-30	14.9200	15.0500	14.9000	14.9000	-0.667%	61,300	-1.275%
2024-01-26	15.0000	15.0000	15.0000	15.0000	0.000%	128,000	-1.933%
2024-01-22	15.0000	15.0000	15.0000	15.0000	-1.186%	700	-1.933%
2024-01-19	14.7600	15.1800	14.7600	15.1800	+4.690%	1,900	-3.096%
2024-01-18	14.4400	14.5000	14.4400	14.5000	+1.683%	585	+1.448%
2024-01-17	14.2600	14.2600	14.2600	14.2600	+1.207%	2,609	+3.156%
2024-01-16	14.0900	14.0900	14.0900	14.0900	+0.285%	100	+4.400%
2024-01-15	14.0000	14.0500	14.0000	14.0500	+0.357%	4,004	+4.698%
2024-01-12	13.9500	14.0000	13.9500	14.0000	+0.358%	4,300	+5.071%
2024-01-11	13.8000	13.9500	13.8000	13.9500	+1.087%	8,507	+5.448%
2024-01-10	13.7900	13.8000	13.7900	13.8000	+1.471%	3,365	+6.594%
2024-01-09	13.6100	13.6100	13.6000	13.6000	+0.443%	4,100	+8.162%
2024-01-05	13.5400	13.5400	13.5400	13.5400	+0.296%	200	+8.641%
2024-01-04	13.4900	13.5000	13.4900	13.5000	-2.174%	300	+8.963%
2023-12-29	13.8000	13.8000	13.8000	13.8000	+0.877%	100	+6.594%
2023-12-28	13.6800	13.6800	13.6800	13.6800	+2.857%	200	+7.529%
2023-12-27	13.3700	13.3700	13.2000	13.3000	-2.026%	1,325	+10.602%
2023-12-22	13.5750	13.5750	13.5750	13.5750	+1.230%	50,000	+8.361%
2023-12-21	13.4100	13.4100	13.4100	13.4100	-2.117%	600	+9.694%
2023-12-19	13.7000	13.7000	13.6900	13.7000	0.000%	1,100	+7.372%
2023-12-15	13.4200	13.7000	13.4200	13.7000	-1.933%	900	+7.372%
2023-12-14	13.7000	13.9700	13.7000	13.9700	-0.214%	1,800	+5.297%
2023-12-13	13.4200	14.0000	13.4200	14.0000	+4.478%	6,550	+5.071%
2023-12-07	13.4100	13.4100	13.4000	13.4000	-0.924%	12,644	+9.776%
2023-12-05	13.6900	13.6900	13.5250	13.5250	-2.698%	1,000	+8.762%
2023-12-04	13.6500	13.9000	13.6500	13.9000	+2.206%	4,878	+5.827%
2023-11-28	13.6400	13.6400	13.6000	13.6000	-1.235%	1,400	+8.162%
2023-11-27	13.4000	13.7700	13.4000	13.7700	+2.685%	29,447	+6.826%
2023-11-24	13.4100	13.4100	13.4100	13.4100	-1.758%	200	+9.694%
2023-11-22	13.4600	13.6500	13.4600	13.6500	+2.786%	1,500	+7.766%
2023-11-21	13.6400	13.6400	13.2800	13.2800	-4.529%	1,200	+10.768%
2023-11-17	13.4000	13.9100	13.4000	13.9100	+4.902%	377	+5.751%
2023-11-16	13.2600	13.2800	13.2600	13.2600	0.000%	12,100	+10.935%
2023-11-15	13.2600	13.2600	13.2600	13.2600	+0.151%	39,775	+10.935%
2023-11-14	13.2400	13.2400	13.2400	13.2400	-0.151%	2,703	+11.103%
2023-11-13	13.2600	13.2700	13.2600	13.2600	+0.075%	1,000	+10.935%
2023-11-10	13.2500	13.2500	13.2400	13.2500	+0.076%	1,500	+11.019%
2023-11-09	13.2400	13.2400	13.2400	13.2400	+0.227%	100	+11.103%
2023-11-08	13.2100	13.2100	13.2100	13.2100	+0.076%	700	+11.355%
2023-11-07	13.4400	13.4400	13.2000	13.2000	-1.566%	3,402	+11.439%
2023-11-06	13.4000	13.4100	13.4000	13.4100	+0.075%	600	+9.694%
2023-11-03	13.2500	13.4000	13.2500	13.4000	+3.876%	1,046	+9.776%
2023-11-02	12.9000	12.9000	12.9000	12.9000	+0.703%	50,000	+14.031%
2023-11-01	12.7300	12.8100	12.7200	12.8100	+0.392%	1,300	+14.832%
2023-10-31	12.8400	12.8400	12.7500	12.7600	-0.855%	2,033	+15.282%
2023-10-30	12.8700	12.8700	12.8700	12.8700	+0.156%	1,800	+14.297%
2023-10-27	12.8600	12.8600	12.8500	12.8500	+0.156%	600	+14.475%
2023-10-26	12.9000	13.7500	12.8100	12.8300	-0.543%	3,294	+14.653%
2023-10-25	12.8100	12.9000	12.8100	12.9000	+0.389%	2,100	+14.031%
2023-10-24	13.0900	13.0900	12.8500	12.8500	-1.833%	1,301	+14.475%
2023-10-23	13.1200	13.1200	13.0900	13.0900	-0.229%	2,930	+12.376%
2023-10-20	13.1200	13.1200	13.1200	13.1200	0.000%	1,797	+12.119%
2023-10-19	13.1200	13.1200	13.1200	13.1200	+0.459%	1,200	+12.119%
2023-10-16	13.0600	13.0600	13.0600	13.0600	-1.061%	800	+12.634%
2023-10-12	13.3500	13.3500	13.2000	13.2000	-0.602%	26,400	+11.439%
2023-10-11	13.2700	13.2800	13.2700	13.2800	+0.226%	50,240	+10.768%
2023-10-10	13.0300	13.2500	13.0300	13.2500	+0.303%	2,500	+11.019%
2023-10-06	13.2100	13.2100	13.2100	13.2100	0.000%	1,400	+11.355%
2023-10-05	13.2100	13.2100	13.2100	13.2100	0.000%	1,000	+11.355%
2023-10-04	13.2100	13.2100	13.2100	13.2100	-1.711%	1,800	+11.355%
2023-10-03	13.4400	13.4400	13.4400	13.4400	+2.595%	100	+9.449%
2023-09-27	13.1000	13.1000	13.1000	13.1000	-0.152%	600	+12.290%
2023-09-26	13.1000	13.1200	13.1000	13.1200	+0.459%	2,900	+12.119%
2023-09-22	13.0600	13.0600	13.0600	13.0600	-0.343%	1,500	+12.634%
2023-09-18	13.1050	13.1050	13.1050	13.1050	+0.730%	200	+12.247%
2023-09-14	13.0200	13.0200	13.0100	13.0100	-0.153%	4,200	+13.067%
2023-09-12	13.0200	13.0300	13.0200	13.0300	-0.534%	1,100	+12.893%
2023-09-07	13.1000	13.1000	13.1000	13.1000	-0.758%	506	+12.290%
2023-08-31	13.2000	13.2000	13.2000	13.2000	0.000%	2,000	+11.439%
2023-08-30	13.2000	13.2000	13.2000	13.2000	+1.305%	2,100	+11.439%
2023-08-29	13.2100	13.2100	13.0300	13.0300	-0.153%	2,000	+12.893%
2023-08-28	13.0600	13.0600	13.0500	13.0500	-1.880%	1,300	+12.720%
2023-08-25	13.3200	13.3200	13.3000	13.3000	-0.150%	14,900	+10.602%
2023-08-22	13.3000	13.3200	13.3000	13.3200	+0.075%	2,502	+10.435%
2023-08-21	13.3100	13.3100	13.3100	13.3100	+0.075%	800	+10.518%
2023-08-18	13.4100	13.4100	13.3000	13.3000	+0.605%	1,600	+10.602%
2023-08-17	13.2200	13.2200	13.2200	13.2200	-1.048%	1,300	+11.271%
2023-08-15	13.3600	13.3600	13.3600	13.3600	+0.300%	100	+10.105%
2023-08-14	13.3200	13.3200	13.2600	13.3200	-2.059%	6,107	+10.435%
2023-08-10	13.6000	13.6000	13.6000	13.6000	+0.741%	400	+8.162%
2023-08-09	13.3600	13.5000	13.3600	13.5000	+0.746%	1,100	+8.963%
2023-08-08	13.4000	13.4000	13.4000	13.4000	+0.676%	200	+9.776%
2023-08-04	13.3100	13.3100	13.3100	13.3100	-0.746%	100	+10.518%
2023-08-03	13.4100	13.4100	13.4100	13.4100	-1.542%	600	+9.694%
2023-07-28	13.4000	13.6200	13.4000	13.6200	+3.026%	1,350	+8.003%
2023-07-27	13.5500	13.5500	13.2200	13.2200	-1.490%	200	+11.271%
2023-07-25	13.4100	13.4200	13.4000	13.4200	0.000%	7,700	+9.613%
2023-07-24	13.4100	13.4200	13.4100	13.4200	0.000%	2,102	+9.613%
2023-07-21	13.4400	13.4400	13.4000	13.4200	-0.149%	6,000	+9.613%
2023-07-20	13.4300	13.4400	13.4200	13.4400	+0.224%	5,734	+9.449%
2023-07-18	13.4100	13.4100	13.4100	13.4100	+0.075%	100	+9.694%
2023-07-13	13.2300	13.5000	13.2300	13.4000	+1.208%	75,900	+9.776%
2023-07-12	13.2400	13.2400	13.2400	13.2400	-1.194%	100	+11.103%
2023-07-10	13.4000	13.4000	13.4000	13.4000	+1.362%	700	+9.776%
2023-07-07	13.2200	13.2200	13.2200	13.2200	+0.303%	900	+11.271%
2023-07-06	13.1800	13.1800	13.1800	13.1800	-0.378%	200	+11.608%
2023-07-05	13.3200	13.3200	13.2100	13.2300	-0.973%	10,700	+11.187%
2023-07-04	13.5350	13.5350	13.3000	13.3600	+1.366%	2,200	+10.105%
2023-06-27	13.1800	13.1800	13.1800	13.1800	-0.528%	300	+11.608%
2023-06-22	13.3000	13.3000	13.2500	13.2500	-0.376%	4,365	+11.019%
2023-06-21	13.0500	13.3000	13.0500	13.3000	+1.682%	30,800	+10.602%
2023-06-19	12.7500	13.0800	12.7500	13.0800	+1.317%	1,200	+12.462%
2023-06-16	12.8600	12.9100	12.8600	12.9100	+0.781%	1,000	+13.943%
2023-06-15	12.6500	12.9000	12.6500	12.8100	+1.828%	1,120	+14.832%
2023-06-14	12.5700	12.5800	12.5700	12.5800	-1.719%	400	+16.932%
2023-06-12	12.5000	12.8000	12.5000	12.8000	+0.392%	1,500	+14.922%
2023-06-06	12.7500	12.7500	12.7500	12.7500	-1.848%	300	+15.373%
2023-06-02	12.8800	12.9900	12.8400	12.9900	+3.095%	21,550	+13.241%
2023-06-01	12.9400	12.9400	12.4900	12.6000	-0.787%	29,200	+16.746%
2023-05-31	12.7000	12.7100	12.7000	12.7000	+1.034%	800	+15.827%
2023-05-30	12.6000	12.6100	12.5700	12.5700	-0.238%	59,786	+17.025%
2023-05-29	12.6000	12.6000	12.6000	12.6000	+0.478%	1,200	+16.746%
2023-05-26	12.6000	12.6000	12.5400	12.5400	-0.159%	800	+17.305%
2023-05-25	12.5400	12.5600	12.5400	12.5600	-0.317%	1,300	+17.118%
2023-05-24	12.6300	12.6300	12.5900	12.6000	-1.563%	3,800	+16.746%
2023-05-23	12.9000	12.9000	12.8000	12.8000	-1.235%	3,000	+14.922%
2023-05-18	12.9600	12.9600	12.9600	12.9600	+1.250%	200	+13.503%
2023-05-17	12.7400	12.8000	12.7000	12.8000	-0.078%	700	+14.922%
2023-05-16	13.0400	13.0400	12.8100	12.8100	-3.684%	11,585	+14.832%
2023-05-11	13.4200	13.4200	13.3000	13.3000	-0.783%	37,200	+10.602%
2023-05-03	13.4050	13.4050	13.4050	13.4050	+0.789%	100	+9.735%
2023-05-01	13.3000	13.3100	13.3000	13.3000	+0.377%	900	+10.602%
2023-04-28	13.3000	13.3000	13.2500	13.2500	-1.633%	5,100	+11.019%
2023-04-26	13.4700	13.4700	13.4700	13.4700	-0.956%	1,000	+9.206%
2023-04-25	13.4500	13.6000	13.4500	13.6000	0.000%	900	+8.162%
2023-04-24	13.5000	13.6000	13.5000	13.6000	+1.493%	4,100	+8.162%
2023-04-21	13.4000	13.4000	13.4000	13.4000	-0.814%	1,000	+9.776%
2023-04-19	13.3700	13.5100	13.3700	13.5100	+0.446%	1,300	+8.882%
2023-04-18	13.4300	13.4500	13.4300	13.4500	+0.149%	5,200	+9.368%
2023-04-17	13.3800	13.4300	13.3800	13.4300	+0.224%	13,900	+9.531%
2023-04-14	13.4000	13.4400	13.4000	13.4000	+0.752%	5,600	+9.776%
2023-04-13	13.3000	13.3000	13.3000	13.3000	+0.681%	1,200	+10.602%
2023-04-04	13.5900	13.5900	13.2100	13.2100	-2.868%	200	+11.355%
2023-03-31	13.5500	13.6000	13.5500	13.6000	+0.741%	1,100	+8.162%
2023-03-30	13.5000	13.5000	13.5000	13.5000	-0.369%	1,000	+8.963%
2023-03-28	13.5500	13.5500	13.5500	13.5500	-2.798%	600	+8.561%
2023-03-27	13.4000	13.9400	13.4000	13.9400	+4.108%	1,600	+5.524%
2023-03-24	13.6600	13.6600	13.3900	13.3900	-1.689%	300	+9.858%
2023-03-16	13.6000	13.6200	13.5900	13.6200	+3.182%	6,310	+8.003%
2023-03-15	13.1800	13.2000	13.1800	13.2000	-2.150%	7,800	+11.439%
2023-03-14	13.5300	13.5600	13.4900	13.4900	+0.747%	700	+9.044%
2023-03-13	13.7500	13.7500	13.0300	13.3900	-2.760%	5,700	+9.858%
2023-03-10	13.8300	13.9000	13.7600	13.7700	-0.721%	2,500	+6.826%
2023-03-09	13.8800	13.8800	13.8700	13.8700	-0.216%	400	+6.056%
2023-03-08	13.9100	13.9100	13.9000	13.9000	-2.113%	500	+5.827%
2023-03-07	14.2000	14.2000	14.2000	14.2000	+1.068%	200	+3.592%
2023-03-02	14.0600	14.0600	13.9900	14.0500	+0.357%	76,843	+4.698%
2023-03-01	13.9400	14.0700	13.9400	14.0000	-0.498%	31,130	+5.071%
2023-02-28	13.9300	14.0700	13.9300	14.0700	+0.500%	800	+4.549%
2023-02-24	13.9700	14.0000	13.9700	14.0000	+0.287%	5,200	+5.071%
2023-02-22	13.9600	13.9600	13.9600	13.9600	-1.343%	200	+5.372%
2023-02-17	14.1600	14.1600	14.1500	14.1500	+0.355%	800	+3.958%
2023-02-16	14.1000	14.1000	14.1000	14.1000	-0.424%	1,000	+4.326%
2023-02-13	14.1600	14.1700	14.1500	14.1600	+0.426%	12,300	+3.884%
2023-02-10	13.7600	14.1000	13.7600	14.1000	+1.220%	13,025	+4.326%
2023-02-09	13.9000	13.9300	13.9000	13.9300	-1.276%	500	+5.599%
2023-02-08	14.1100	14.1100	14.1100	14.1100	+1.511%	200	+4.252%
2023-02-07	13.9000	13.9000	13.9000	13.9000	+0.944%	600	+5.827%
2023-02-02	13.7700	13.7700	13.7700	13.7700	+0.073%	1,000	+6.826%
2023-02-01	13.7600	13.7600	13.7600	13.7600	-0.290%	700	+6.904%
2023-01-31	13.8000	13.8000	13.8000	13.8000	-0.719%	200	+6.594%
2023-01-26	13.9100	13.9100	13.9000	13.9000	+0.506%	2,000	+5.827%
2023-01-25	13.8100	13.8300	13.8100	13.8300	+0.875%	400	+6.363%
2023-01-24	13.7100	13.7100	13.7100	13.7100	-0.436%	100	+7.294%
2023-01-23	13.9500	13.9800	13.7700	13.7700	-1.290%	1,200	+6.826%
2023-01-20	13.9500	13.9500	13.9500	13.9500	+1.014%	25,000	+5.448%
2023-01-19	13.8100	13.8100	13.8100	13.8100	-1.357%	200	+6.517%
2023-01-18	13.9500	14.0100	13.8600	14.0000	0.000%	8,500	+5.071%
2023-01-16	14.0000	14.0000	14.0000	14.0000	0.000%	10,000	+5.071%
2023-01-13	13.9500	14.0100	13.9400	14.0000	-0.071%	4,800	+5.071%
2023-01-12	14.0000	14.1900	13.9900	14.0100	-1.338%	12,800	+4.996%
2023-01-11	13.9900	14.2000	13.9900	14.2000	+1.429%	6,500	+3.592%
2023-01-10	13.7100	14.0000	13.7100	14.0000	0.000%	8,700	+5.071%
2023-01-09	13.9800	14.2400	13.9800	14.0000	+1.302%	1,850	+5.071%
2023-01-05	13.8200	13.8200	13.8200	13.8200	0.000%	300	+6.440%
2023-01-04	13.4900	13.8200	13.4900	13.8200	+4.302%	5,591	+6.440%
2022-12-30	13.2500	13.2500	13.2500	13.2500	0.000%	400	+11.019%
2022-12-29	13.2500	13.2500	13.2500	13.2500	+1.455%	1,200	+11.019%
2022-12-23	13.0600	13.0600	13.0600	13.0600	-1.285%	1,028	+12.634%
2022-12-22	13.2400	13.2400	13.0500	13.2300	-0.301%	4,700	+11.187%
2022-12-21	13.2300	13.2700	13.2300	13.2700	-0.599%	1,700	+10.852%
2022-12-20	13.4900	13.4900	13.3500	13.3500	-2.909%	1,900	+10.187%
2022-12-16	13.5800	13.7500	13.3000	13.7500	+4.009%	1,837	+6.982%
2022-12-14	13.2300	13.2600	13.2200	13.2200	0.000%	3,200	+11.271%
2022-12-13	13.2200	13.2300	13.2200	13.2200	-0.377%	5,800	+11.271%
2022-12-12	13.2200	13.2700	13.2200	13.2700	-0.150%	5,500	+10.852%
2022-12-09	13.2900	13.2900	13.2900	13.2900	+0.454%	800	+10.685%
2022-12-08	13.2300	13.2300	13.2300	13.2300	-3.712%	1,300	+11.187%
2022-12-07	13.3900	13.7400	13.2300	13.7400	+2.691%	11,016	+7.060%
2022-12-06	13.4300	13.4300	13.3800	13.3800	-2.620%	2,900	+9.940%
2022-12-05	13.7400	13.7400	13.7400	13.7400	+2.385%	310	+7.060%
2022-12-02	13.4200	13.4200	13.4200	13.4200	-0.593%	600	+9.613%
2022-12-01	13.6200	13.6200	13.5000	13.5000	+0.972%	900	+8.963%
2022-11-30	13.3700	13.3700	13.3700	13.3700	+0.678%	500	+10.022%
2022-11-29	13.2800	13.2800	13.2800	13.2800	+0.454%	500	+10.768%
2022-11-28	13.2100	13.2200	13.2100	13.2200	-2.074%	1,300	+11.271%
2022-11-24	13.5000	13.5000	13.5000	13.5000	0.000%	128	+8.963%
2022-11-23	13.5000	13.5000	13.5000	13.5000	+2.195%	752	+8.963%
2022-11-22	13.5500	13.7700	13.2100	13.2100	-1.123%	1,500	+11.355%
2022-11-21	13.3600	13.3600	13.2000	13.3600	+1.212%	4,202	+10.105%
2022-11-14	13.4400	13.4400	13.2000	13.2000	-1.786%	1,600	+11.439%
2022-11-07	13.4400	13.4400	13.4400	13.4400	+0.299%	400	+9.449%
2022-11-04	13.4000	13.4000	13.4000	13.4000	-0.741%	1,700	+9.776%
2022-11-02	13.5000	13.5000	13.5000	13.5000	-1.099%	1,200	+8.963%
2022-10-31	13.2100	13.6500	13.2100	13.6500	-0.365%	2,729	+7.766%
2022-10-28	13.6900	13.7000	13.6900	13.7000	0.000%	3,200	+7.372%
2022-10-27	13.7000	13.7000	13.7000	13.7000	-0.364%	800	+7.372%
2022-10-26	13.5200	13.7500	13.5200	13.7500	+2.155%	7,700	+6.982%
2022-10-25	13.5100	13.5200	13.4600	13.4600	-1.029%	1,300	+9.287%
2022-10-24	13.5300	13.6000	13.5000	13.6000	+1.644%	2,000	+8.162%
2022-10-19	13.5100	13.5100	13.3800	13.3800	+0.225%	4,400	+9.940%
2022-10-14	13.3500	13.3500	13.3500	13.3500	0.000%	100	+10.187%
2022-10-13	13.6500	13.6500	13.3500	13.3500	-2.909%	3,700	+10.187%
2022-10-12	13.7500	13.7500	13.5500	13.7500	0.000%	1,900	+6.982%
2022-10-11	13.9000	13.9000	13.7500	13.7500	-5.822%	1,000	+6.982%
2022-10-07	14.6000	14.6000	14.6000	14.6000	+4.960%	100	+0.753%
2022-10-06	13.9100	13.9100	13.9100	13.9100	-2.795%	1,000	+5.751%
2022-10-05	13.9000	14.3100	13.9000	14.3100	+2.876%	1,500	+2.795%
2022-10-04	13.9100	13.9100	13.9100	13.9100	+0.072%	200	+5.751%
2022-10-03	13.9000	13.9000	13.9000	13.9000	0.000%	400	+5.827%
2022-09-30	13.9000	13.9000	13.9000	13.9000	+1.460%	100	+5.827%
2022-09-29	13.7000	13.7000	13.7000	13.7000	+0.073%	1,100	+7.372%
2022-09-27	13.6900	13.6900	13.6900	13.6900	-5.911%	400	+7.451%
2022-09-23	14.1200	14.5500	14.0300	14.5500	+2.034%	7,000	+1.100%
2022-09-22	14.6100	14.6200	14.2600	14.2600	-2.993%	19,912	+3.156%
2022-09-21	14.7300	14.7300	14.7000	14.7000	-0.676%	4,200	+0.068%
2022-09-20	14.8700	14.9000	14.8000	14.8000	-0.538%	2,300	-0.608%
2022-09-19	14.8000	14.8800	14.8000	14.8800	+0.541%	4,500	-1.142%
2022-09-16	14.8900	14.9000	14.8000	14.8000	+0.612%	1,600	-0.608%
2022-09-15	14.7100	14.8000	14.7100	14.7100	-0.068%	3,600	0.000%
2022-09-14	14.8600	14.8600	14.7200	14.7200	-1.208%	2,100	-0.068%
2022-09-13	14.7000	15.0000	14.7000	14.9000	+1.292%	2,300	-1.275%
2022-09-12	14.7100	14.7100	14.7100	14.7100	-0.271%	100	0.000%
2022-09-09	14.7600	14.7600	14.7500	14.7500	-3.909%	4,200	-0.271%
2022-08-31	15.3500	15.3500	15.3500	15.3500	+0.065%	2,100	-4.169%
2022-08-26	15.3400	15.3400	15.3400	15.3400	+2.403%	100	-4.107%
2022-08-24	14.9800	14.9800	14.9800	14.9800	+1.216%	200	-1.802%
2022-08-23	14.8000	14.8000	14.8000	14.8000	0.000%	500	-0.608%
2022-08-22	14.8000	14.8000	14.8000	14.8000	+0.271%	100	-0.608%
2022-08-18	14.7600	14.7600	14.7600	14.7600	-1.600%	100	-0.339%
2022-08-17	15.5400	15.6000	15.0000	15.0000	+1.626%	4,500	-1.933%
2022-08-16	14.6800	14.7600	14.6700	14.7600	+0.408%	4,366	-0.339%
2022-08-15	14.7000	14.7000	14.7000	14.7000	-3.098%	100	+0.068%
2022-08-12	15.1700	15.1700	15.1700	15.1700	+4.261%	300	-3.032%
2022-08-09	14.9900	14.9900	14.5500	14.5500	0.000%	2,300	+1.100%
2022-08-04	14.5500	14.5500	14.5500	14.5500	-2.806%	625	+1.100%
2022-08-03	14.1700	14.9700	14.1700	14.9700	+5.646%	800	-1.737%
2022-07-29	14.1700	14.1700	14.1700	14.1700	0.000%	300	+3.811%
2022-07-28	14.1400	14.1700	14.1400	14.1700	+1.942%	400	+3.811%
2022-07-26	13.9000	13.9000	13.9000	13.9000	+2.206%	100	+5.827%
2022-07-25	13.5100	13.6000	13.5100	13.6000	-2.158%	500	+8.162%
2022-07-22	13.9200	13.9200	13.9000	13.9000	-0.927%	1,800	+5.827%
2022-07-18	13.9200	14.0300	13.9200	14.0300	+1.373%	400	+4.847%
2022-07-13	13.8400	13.8400	13.8400	13.8400	-5.335%	500	+6.286%
2022-07-12	14.4200	14.6200	14.4200	14.6200	-2.533%	200	+0.616%
2022-07-06	15.0000	15.0000	15.0000	15.0000	+1.695%	200	-1.933%
2022-07-05	14.7500	14.7500	14.7500	14.7500	-3.721%	100	-0.271%
2022-06-30	15.3200	15.3200	15.3200	15.3200	-0.777%	100	-3.982%
2022-06-24	15.4400	15.4400	15.4400	15.4400	+1.246%	100	-4.728%
2022-06-23	15.2500	15.2500	15.2500	15.2500	-0.066%	800	-3.541%
2022-06-22	15.2700	15.2700	15.2500	15.2600	-6.838%	800	-3.604%
2022-06-21	16.3800	16.3800	16.3800	16.3800	+3.671%	800	-10.195%
2022-06-17	15.8000	15.8000	15.8000	15.8000	-1.373%	100	-6.899%
2022-06-15	16.0600	16.1000	15.9700	16.0200	-1.898%	696	-8.177%
2022-06-13	15.2200	16.3300	15.2200	16.3300	-2.798%	1,184	-9.920%
2022-06-08	16.8000	16.8000	16.8000	16.8000	-1.060%	500	-12.440%
2022-06-03	16.9900	16.9900	16.9800	16.9800	-0.118%	725	-13.369%
2022-06-02	17.0000	17.0000	17.0000	17.0000	+1.796%	1,000	-13.471%
2022-06-01	16.7000	16.7000	16.7000	16.7000	+4.571%	250	-11.916%
2022-05-20	15.9700	15.9700	15.9700	15.9700	-3.095%	200	-7.890%
2022-05-17	15.7700	16.4800	15.7700	16.4800	+4.901%	1,900	-10.740%
2022-05-16	15.9000	15.9000	15.7100	15.7100	-1.443%	1,100	-6.365%
2022-05-09	15.9400	15.9400	15.9400	15.9400	-1.178%	200	-7.716%
2022-05-05	16.1200	16.1300	16.1200	16.1300	+0.249%	262	-8.803%
2022-05-04	16.0000	16.0900	16.0000	16.0900	-0.985%	800	-8.577%
2022-04-28	15.7000	16.2500	15.6100	16.2500	+4.636%	2,102	-9.477%
2022-04-27	15.7400	15.7400	15.5300	15.5300	-2.877%	500	-5.280%

.dark-mode .QV08ZK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QV08ZK{ color: #333333; background-color: white; border: 2px solid #333333; }EMA-AEMERA INC PFD Astock TSE

EMA-A
EMERA INC PFD A
stock TSE