Dark

EMA-C
EMERA INCORPORATED PREF C
stock TSE

Inactive

Aug 2, 2024

22.00CAD-0.587%(-0.13)4,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.0000	22.0000	21.8900	22.0000	-0.587%	4,400	0.000%
2024-08-01	22.1000	22.1500	22.1000	22.1300	-0.762%	4,445	-0.587%
2024-07-31	22.2500	22.3500	22.2500	22.3000	-0.179%	25,884	-1.345%
2024-07-30	22.3400	22.3500	22.2500	22.3400	+0.404%	5,400	-1.522%
2024-07-29	22.3400	22.3500	22.2200	22.2500	+0.180%	7,586	-1.124%
2024-07-26	22.2500	22.2600	22.2100	22.2100	-0.404%	6,182	-0.946%
2024-07-25	22.1800	22.3500	22.1800	22.3000	+0.045%	13,140	-1.345%
2024-07-24	22.2500	22.2900	22.1700	22.2900	+0.632%	1,200	-1.301%
2024-07-23	22.3000	22.4300	22.1500	22.1500	0.000%	3,050	-0.677%
2024-07-22	22.0900	22.1500	22.0500	22.1500	+0.865%	6,000	-0.677%
2024-07-19	22.0100	22.0500	21.9600	21.9600	-0.589%	15,889	+0.182%
2024-07-18	21.9800	22.0900	21.9700	22.0900	+1.098%	2,525	-0.407%
2024-07-17	21.9100	21.9100	21.8500	21.8500	+0.275%	2,300	+0.686%
2024-07-16	21.9700	21.9900	21.7900	21.7900	-0.729%	4,354	+0.964%
2024-07-15	22.0000	22.0000	21.9500	21.9500	-0.227%	1,025	+0.228%
2024-07-12	22.0900	22.1500	22.0000	22.0000	-0.362%	29,250	0.000%
2024-07-11	22.0800	22.0800	22.0000	22.0800	+0.227%	4,607	-0.362%
2024-07-10	22.0800	22.1300	22.0300	22.0300	+0.045%	17,600	-0.136%
2024-07-09	22.0000	22.0600	22.0000	22.0200	+0.091%	4,525	-0.091%
2024-07-08	21.9000	22.0000	21.9000	22.0000	+0.457%	4,000	0.000%
2024-07-05	22.0000	22.0000	21.8000	21.9000	+0.229%	1,800	+0.457%
2024-07-04	21.9000	22.0000	21.8000	21.8500	-0.228%	8,100	+0.686%
2024-07-03	21.8000	21.9000	21.8000	21.9000	+0.690%	3,150	+0.457%
2024-07-02	21.5500	21.7500	21.5500	21.7500	+0.694%	2,400	+1.149%
2024-06-28	21.6000	21.6000	21.6000	21.6000	+1.647%	2,913	+1.852%
2024-06-27	21.2500	21.2500	21.2500	21.2500	+1.046%	600	+3.529%
2024-06-26	21.2400	21.5400	21.0300	21.0300	+0.334%	4,100	+4.612%
2024-06-25	21.0000	21.0000	20.8500	20.9600	+1.501%	6,869	+4.962%
2024-06-24	20.5500	20.6500	20.5500	20.6500	+0.585%	4,360	+6.538%
2024-06-21	20.3000	20.5300	20.3000	20.5300	+0.885%	1,000	+7.160%
2024-06-20	20.3600	20.3800	20.2800	20.3500	+0.593%	7,630	+8.108%
2024-06-19	20.8000	20.8000	20.2300	20.2300	-2.740%	15,454	+8.749%
2024-06-18	21.0000	21.0000	20.7600	20.8000	-0.288%	5,187	+5.769%
2024-06-17	21.1600	21.1600	20.5000	20.8600	-1.091%	6,130	+5.465%
2024-06-14	21.0700	21.3000	20.9500	21.0900	0.000%	12,466	+4.315%
2024-06-13	21.3000	21.3500	21.0900	21.0900	-1.218%	5,647	+4.315%
2024-06-12	21.2500	21.5000	21.1900	21.3500	+0.188%	2,600	+3.044%
2024-06-11	21.2000	21.3100	21.2000	21.3100	+0.757%	3,650	+3.238%
2024-06-10	21.2600	21.3100	21.1500	21.1500	-0.704%	3,600	+4.019%
2024-06-07	21.2900	21.3100	21.2700	21.3000	-0.234%	10,360	+3.286%
2024-06-06	21.5000	21.5000	21.3000	21.3500	-0.790%	8,386	+3.044%
2024-06-05	21.5000	21.5200	21.5000	21.5200	+0.046%	2,800	+2.230%
2024-06-04	21.5300	21.8000	21.5100	21.5100	-0.139%	3,030	+2.278%
2024-06-03	21.5500	21.5900	21.5000	21.5400	+0.186%	37,400	+2.136%
2024-05-31	21.5600	21.5600	21.5000	21.5000	-0.417%	1,730	+2.326%
2024-05-30	21.4700	21.5900	21.4700	21.5900	0.000%	4,950	+1.899%
2024-05-29	21.6400	21.6400	21.5500	21.5900	-0.277%	900	+1.899%
2024-05-28	21.6600	21.7000	21.5900	21.6500	-0.184%	11,684	+1.617%
2024-05-27	21.7000	21.7700	21.6700	21.6900	+0.837%	10,489	+1.429%
2024-05-24	21.4600	21.5200	21.3500	21.5100	-0.371%	1,300	+2.278%
2024-05-23	21.4500	21.5900	21.4000	21.5900	+0.888%	19,278	+1.899%
2024-05-22	21.5000	21.5000	21.4000	21.4000	-0.465%	4,900	+2.804%
2024-05-21	21.5300	21.5300	21.4400	21.5000	-0.232%	9,800	+2.326%
2024-05-17	21.5700	21.5900	21.5500	21.5500	-0.231%	5,950	+2.088%
2024-05-16	21.6000	21.6000	21.6000	21.6000	+0.465%	8,149	+1.852%
2024-05-15	21.6200	21.7000	21.5000	21.5000	-0.232%	19,800	+2.326%
2024-05-14	21.6100	21.6100	21.5500	21.5500	-0.231%	25,000	+2.088%
2024-05-13	21.5100	21.6000	21.5000	21.6000	+0.139%	3,012	+1.852%
2024-05-10	21.4700	21.6500	21.4700	21.5700	-0.370%	3,400	+1.994%
2024-05-09	21.6500	21.6600	21.6500	21.6500	+1.074%	21,357	+1.617%
2024-05-08	21.4400	21.5000	21.3000	21.4200	-0.279%	26,700	+2.708%
2024-05-07	21.5500	21.5500	21.4800	21.4800	-0.093%	3,700	+2.421%
2024-05-06	21.6000	21.6000	21.5000	21.5000	0.000%	2,491	+2.326%
2024-05-02	21.5900	21.6000	21.4800	21.5000	+0.327%	12,429	+2.326%
2024-05-01	21.2000	21.4300	21.2000	21.4300	+0.847%	15,749	+2.660%
2024-04-30	21.1200	21.2500	21.0000	21.2500	-0.235%	6,364	+3.529%
2024-04-29	21.3000	21.3000	21.1100	21.3000	0.000%	6,000	+3.286%
2024-04-26	21.1300	21.3000	21.1300	21.3000	+0.709%	5,274	+3.286%
2024-04-24	21.0600	21.3000	21.0600	21.1500	0.000%	4,411	+4.019%
2024-04-23	21.1500	21.1500	21.1500	21.1500	0.000%	1,300	+4.019%
2024-04-22	21.2000	21.2000	21.1500	21.1500	-0.236%	4,250	+4.019%
2024-04-19	21.2600	21.3500	21.1800	21.2000	-0.469%	16,718	+3.774%
2024-04-18	21.3000	21.4000	21.3000	21.3000	+0.235%	2,200	+3.286%
2024-04-16	21.3100	21.3100	21.2500	21.2500	-0.047%	815	+3.529%
2024-04-15	21.4200	21.4200	21.2500	21.2600	-0.932%	2,000	+3.481%
2024-04-12	21.6000	21.6000	21.4600	21.4600	-0.556%	715	+2.516%
2024-04-11	21.4900	21.5800	21.4900	21.5800	-0.736%	3,085	+1.946%
2024-04-10	21.3500	21.7400	21.3500	21.7400	+1.541%	1,400	+1.196%
2024-04-05	21.4000	21.4100	21.4000	21.4100	-0.186%	1,100	+2.756%
2024-04-04	21.5900	21.5900	21.4500	21.4500	0.000%	4,034	+2.564%
2024-04-03	21.6000	21.6000	21.4500	21.4500	+0.234%	3,400	+2.564%
2024-04-02	21.5800	21.5800	21.4000	21.4000	-0.926%	1,000	+2.804%
2024-04-01	21.4500	21.6800	21.4500	21.6000	+0.605%	3,525	+1.852%
2024-03-28	21.4000	21.4700	21.2800	21.4700	+0.187%	7,787	+2.469%
2024-03-27	21.2900	21.4400	21.2900	21.4300	+0.140%	911	+2.660%
2024-03-26	21.2300	21.4000	21.2300	21.4000	-0.233%	900	+2.804%
2024-03-25	21.4500	21.4500	21.4500	21.4500	+1.132%	1,900	+2.564%
2024-03-22	21.5000	21.5000	21.2100	21.2100	-1.532%	8,565	+3.725%
2024-03-21	21.4500	21.5500	21.4500	21.5400	+0.420%	890	+2.136%
2024-03-20	21.4400	21.5000	21.4400	21.4500	+0.093%	1,900	+2.564%
2024-03-19	21.1800	21.5000	21.1800	21.4300	-0.140%	6,463	+2.660%
2024-03-15	21.4500	21.4600	21.4500	21.4600	+0.609%	400	+2.516%
2024-03-14	21.0000	21.3300	21.0000	21.3300	-0.606%	1,487	+3.141%
2024-03-13	21.2600	21.4600	21.2600	21.4600	+0.093%	1,000	+2.516%
2024-03-12	21.2000	21.4400	21.2000	21.4400	+1.132%	3,740	+2.612%
2024-03-11	21.1500	21.2000	21.1500	21.2000	+0.426%	1,500	+3.774%
2024-03-07	21.1300	21.1300	21.0600	21.1100	-0.939%	2,870	+4.216%
2024-03-06	21.1600	21.3100	21.1600	21.3100	+0.995%	3,547	+3.238%
2024-03-04	21.0000	21.2000	21.0000	21.1000	+0.476%	10,100	+4.265%
2024-03-01	20.9000	21.0000	20.9000	21.0000	0.000%	5,030	+4.762%
2024-02-29	21.0000	21.0000	21.0000	21.0000	0.000%	500	+4.762%
2024-02-28	21.0700	21.0700	20.9900	21.0000	-0.332%	2,000	+4.762%
2024-02-27	21.0700	21.0700	21.0700	21.0700	-0.047%	100	+4.414%
2024-02-26	21.1300	21.2400	21.0800	21.0800	-0.047%	1,100	+4.364%
2024-02-23	21.2700	21.2700	21.0900	21.0900	-0.846%	5,318	+4.315%
2024-02-22	21.0700	21.4600	21.0700	21.2700	-0.932%	2,200	+3.432%
2024-02-21	21.2700	21.4700	21.2500	21.4700	+1.035%	5,100	+2.469%
2024-02-20	21.4200	21.4200	21.0700	21.2500	+0.236%	1,800	+3.529%
2024-02-16	21.2000	21.2000	21.2000	21.2000	+0.236%	309	+3.774%
2024-02-15	21.3000	21.3000	21.1500	21.1500	-0.611%	3,127	+4.019%
2024-02-14	21.3000	21.3000	21.0500	21.2800	+0.141%	4,700	+3.383%
2024-02-13	21.6000	21.6000	21.2500	21.2500	-1.163%	3,150	+3.529%
2024-02-12	21.4900	21.5000	21.4900	21.5000	-0.232%	309	+2.326%
2024-02-09	21.6000	21.6000	21.5500	21.5500	0.000%	1,700	+2.088%
2024-02-08	21.9300	21.9300	21.5000	21.5500	+0.654%	1,846	+2.088%
2024-02-07	21.5100	21.5100	21.4100	21.4100	+0.991%	1,000	+2.756%
2024-02-06	22.0000	22.0000	21.2000	21.2000	-2.752%	11,785	+3.774%
2024-02-02	21.8000	21.8000	21.6500	21.8000	0.000%	6,700	+0.917%
2024-02-01	21.5100	21.8000	21.4000	21.8000	+1.348%	7,227	+0.917%
2024-01-31	21.7100	21.9100	21.5100	21.5100	-2.227%	9,287	+2.278%
2024-01-30	21.9900	22.0000	21.7900	22.0000	+0.045%	3,400	0.000%
2024-01-29	21.7000	21.9900	21.6000	21.9900	+1.103%	5,027	+0.045%
2024-01-26	21.7500	21.7500	21.6000	21.7500	+0.601%	2,000	+1.149%
2024-01-25	21.8000	21.8000	21.6200	21.6200	-0.780%	2,354	+1.758%
2024-01-24	21.6000	21.7900	21.6000	21.7900	+0.647%	8,081	+0.964%
2024-01-23	21.4900	21.6500	21.4900	21.6500	+0.698%	6,439	+1.617%
2024-01-22	21.5800	21.6500	21.5000	21.5000	-0.278%	5,775	+2.326%
2024-01-19	21.4900	21.5600	21.3600	21.5600	+0.607%	7,111	+2.041%
2024-01-18	21.2400	21.4300	21.2100	21.4300	+0.047%	7,494	+2.660%
2024-01-17	21.5000	21.5000	21.4200	21.4200	-0.140%	1,210	+2.708%
2024-01-16	21.4500	21.5000	21.4500	21.4500	+0.234%	2,260	+2.564%
2024-01-15	21.4100	21.4500	21.2000	21.4000	0.000%	13,100	+2.804%
2024-01-12	21.3800	21.4000	21.3800	21.4000	+0.469%	1,800	+2.804%
2024-01-11	21.3100	21.3100	21.2800	21.3000	-0.141%	1,200	+3.286%
2024-01-10	21.3000	21.3300	21.1600	21.3300	+0.424%	7,692	+3.141%
2024-01-09	21.3100	21.3100	21.1500	21.2400	+0.903%	9,340	+3.578%
2024-01-05	21.0000	21.0500	20.9000	21.0500	+1.153%	2,830	+4.513%
2024-01-04	20.7500	20.8100	20.6500	20.8100	+0.048%	3,132	+5.718%
2024-01-03	20.9400	20.9400	20.7200	20.8000	+1.217%	1,880	+5.769%
2024-01-02	20.2700	20.6000	20.2500	20.5500	+0.489%	7,000	+7.056%
2023-12-29	20.2500	20.4500	20.2500	20.4500	+1.489%	2,891	+7.579%
2023-12-28	20.2500	20.2500	20.0800	20.1500	-0.934%	2,600	+9.181%
2023-12-27	20.2100	20.3400	19.9900	20.3400	-0.049%	7,800	+8.161%
2023-12-22	20.1000	20.3500	20.0500	20.3500	+1.244%	12,508	+8.108%
2023-12-21	20.0000	20.1000	19.9900	20.1000	+1.259%	14,525	+9.453%
2023-12-20	20.0000	20.0000	19.8500	19.8500	+0.253%	33,128	+10.831%
2023-12-19	19.6000	19.8000	19.6000	19.8000	+2.009%	8,300	+11.111%
2023-12-18	19.7000	19.7000	19.4100	19.4100	-0.969%	7,200	+13.344%
2023-12-15	19.6000	19.8000	19.5500	19.6000	0.000%	8,379	+12.245%
2023-12-14	19.5700	19.6500	19.5000	19.6000	0.000%	7,800	+12.245%
2023-12-13	19.7700	19.7700	19.4900	19.6000	0.000%	18,526	+12.245%
2023-12-12	19.7800	19.7800	19.6000	19.6000	-0.910%	4,600	+12.245%
2023-12-08	19.3200	19.7800	19.3200	19.7800	+0.918%	2,912	+11.223%
2023-12-07	19.7500	19.7800	19.5000	19.6000	-0.759%	11,800	+12.245%
2023-12-06	19.7700	20.0600	19.7500	19.7500	-0.303%	12,340	+11.392%
2023-12-05	20.1400	20.1400	19.8100	19.8100	+0.304%	14,748	+11.055%
2023-12-04	20.2400	20.2400	19.7500	19.7500	-1.299%	16,970	+11.392%
2023-12-01	20.1250	20.1250	20.0000	20.0100	-0.892%	31,052	+9.945%
2023-11-30	20.6000	20.6000	20.0000	20.1900	+0.398%	11,294	+8.965%
2023-11-29	20.1800	20.2000	20.1000	20.1100	+0.500%	4,800	+9.398%
2023-11-28	20.3000	20.3000	20.0100	20.0100	-0.695%	5,349	+9.945%
2023-11-27	20.2500	20.3600	20.0200	20.1500	-0.739%	10,691	+9.181%
2023-11-24	20.0900	20.3000	20.0000	20.3000	+1.196%	4,700	+8.374%
2023-11-23	19.9000	20.0600	19.9000	20.0600	+0.551%	1,000	+9.671%
2023-11-22	19.6100	19.9500	19.6100	19.9500	+3.261%	21,964	+10.276%
2023-11-21	19.3700	19.3700	19.1400	19.3200	-0.412%	7,449	+13.872%
2023-11-20	19.2700	19.4000	19.2700	19.4000	+0.518%	2,671	+13.402%
2023-11-17	19.2000	19.3000	19.1500	19.3000	+0.208%	6,380	+13.990%
2023-11-16	19.2800	19.2900	19.1500	19.2600	+0.469%	4,212	+14.226%
2023-11-15	19.2500	19.2500	19.0600	19.1700	-0.416%	10,020	+14.763%
2023-11-14	19.2000	19.2500	18.8600	19.2500	+0.260%	22,580	+14.286%
2023-11-13	19.3500	19.3500	18.9100	19.2000	-0.518%	6,126	+14.583%
2023-11-10	19.3500	19.4000	19.2500	19.3000	-1.781%	2,649	+13.990%
2023-11-09	19.7500	19.7500	19.3500	19.6500	-0.405%	5,460	+11.959%
2023-11-08	19.5900	19.8000	19.5900	19.7300	+0.921%	17,703	+11.505%
2023-11-07	19.7300	19.8600	19.5500	19.5500	-0.912%	1,570	+12.532%
2023-11-06	19.5000	19.7300	19.5000	19.7300	+2.122%	9,759	+11.505%
2023-11-03	18.7000	19.3200	18.6500	19.3200	+3.592%	3,385	+13.872%
2023-11-02	18.5900	18.7800	18.5900	18.6500	+0.811%	11,130	+17.962%
2023-11-01	18.1400	18.5000	18.1400	18.5000	+1.985%	7,496	+18.919%
2023-10-31	18.0000	18.1400	18.0000	18.1400	-0.330%	9,586	+21.279%
2023-10-30	18.1700	18.3450	18.1700	18.2000	-0.274%	4,501	+20.879%
2023-10-27	18.0200	18.2900	17.9600	18.2500	+1.502%	10,700	+20.548%
2023-10-26	18.1200	18.2000	17.9800	17.9800	+0.223%	8,344	+22.358%
2023-10-25	18.2000	18.2000	17.9400	17.9400	-2.394%	10,904	+22.631%
2023-10-24	18.4500	18.4500	18.3000	18.3800	+0.054%	6,948	+19.695%
2023-10-23	18.6000	18.6300	18.3700	18.3700	-1.448%	1,824	+19.760%
2023-10-20	18.7750	18.8100	18.6400	18.6400	-0.640%	15,116	+18.026%
2023-10-19	18.9000	18.9500	18.7600	18.7600	-0.160%	4,400	+17.271%
2023-10-18	18.7500	18.7900	18.7300	18.7900	+0.213%	2,865	+17.084%
2023-10-17	18.8400	18.8400	18.7500	18.7500	-0.053%	2,135	+17.333%
2023-10-16	18.8000	18.8700	18.7600	18.7600	-0.213%	3,387	+17.271%
2023-10-13	18.7200	18.8000	18.6600	18.8000	+0.750%	12,021	+17.021%
2023-10-12	18.8700	18.8700	18.6000	18.6600	-0.850%	5,250	+17.899%
2023-10-11	18.9000	18.9000	18.6700	18.8200	-0.423%	6,749	+16.897%
2023-10-10	18.6200	18.9000	18.6200	18.9000	+0.532%	2,200	+16.402%
2023-10-06	18.6000	18.9700	18.6000	18.8000	+0.267%	1,900	+17.021%
2023-10-05	18.7700	18.9000	18.7500	18.7500	-1.316%	2,678	+17.333%
2023-10-04	19.1100	19.1100	19.0000	19.0000	-1.605%	6,244	+15.789%
2023-10-03	19.3100	19.3100	19.1000	19.3100	-0.052%	3,090	+13.931%
2023-10-02	19.2000	19.3200	19.1500	19.3200	+0.625%	4,199	+13.872%
2023-09-29	19.3500	19.3500	19.2000	19.2000	+0.261%	1,875	+14.583%
2023-09-28	19.1000	19.1500	19.1000	19.1500	+0.209%	1,194	+14.883%
2023-09-27	19.2900	19.2900	19.1100	19.1100	-0.209%	2,675	+15.123%
2023-09-26	19.3800	19.3800	19.1500	19.1500	-1.187%	5,528	+14.883%
2023-09-25	19.3200	19.3800	19.3200	19.3800	+1.307%	9,041	+13.519%
2023-09-22	19.2500	19.2500	19.1300	19.1300	-0.209%	12,261	+15.003%
2023-09-21	19.2500	19.2500	19.1700	19.1700	-0.156%	6,350	+14.763%
2023-09-20	19.1000	19.2500	19.1000	19.2000	+0.471%	15,390	+14.583%
2023-09-19	19.3000	19.3000	19.1000	19.1100	-0.469%	1,823	+15.123%
2023-09-18	19.2000	19.2900	19.2000	19.2000	+0.576%	1,100	+14.583%
2023-09-15	19.2900	19.3000	19.0900	19.0900	-1.088%	800	+15.244%
2023-09-14	19.2600	19.3000	19.2000	19.3000	+0.260%	4,462	+13.990%
2023-09-13	19.0500	19.3000	19.0500	19.2500	+0.627%	3,961	+14.286%
2023-09-12	19.2500	19.2500	19.0500	19.1300	-0.623%	21,500	+15.003%
2023-09-11	19.0000	19.2500	19.0000	19.2500	+1.209%	22,100	+14.286%
2023-09-08	19.3000	19.3000	19.0200	19.0200	-1.297%	5,162	+15.668%
2023-09-07	19.3000	19.3000	19.2700	19.2700	-0.155%	5,200	+14.167%
2023-09-06	19.5000	19.7000	19.3000	19.3000	-2.030%	18,721	+13.990%
2023-09-05	19.6000	19.7000	19.6000	19.7000	+0.870%	4,050	+11.675%
2023-09-01	19.5900	19.6500	19.5300	19.5300	+1.507%	8,060	+12.647%
2023-08-31	19.3300	19.3400	19.2300	19.2400	-0.156%	10,267	+14.345%
2023-08-30	19.0600	19.2700	19.0500	19.2700	+1.368%	11,700	+14.167%
2023-08-29	19.0700	19.2000	19.0100	19.0100	-0.938%	10,491	+15.729%
2023-08-28	19.3000	19.3400	19.1850	19.1900	-0.156%	18,100	+14.643%
2023-08-25	19.2500	19.3200	19.2100	19.2200	-0.156%	7,485	+14.464%
2023-08-24	19.4000	19.4000	19.2200	19.2500	-0.311%	5,870	+14.286%
2023-08-23	19.5000	19.5000	19.3100	19.3100	0.000%	7,152	+13.931%
2023-08-22	19.7500	19.7500	19.2900	19.3100	-1.630%	6,144	+13.931%
2023-08-21	19.7700	19.7700	19.5000	19.6300	-1.357%	7,431	+12.073%
2023-08-18	20.0500	20.1100	19.9000	19.9000	-0.995%	14,650	+10.553%
2023-08-17	20.2900	20.2900	20.1000	20.1000	0.000%	1,505	+9.453%
2023-08-16	20.2900	20.2900	20.1000	20.1000	-0.396%	2,907	+9.453%
2023-08-15	20.2100	20.2100	20.1200	20.1800	-0.640%	2,903	+9.019%
2023-08-14	20.5200	20.5500	20.2500	20.3100	-0.927%	5,600	+8.321%
2023-08-11	20.6400	20.6500	20.5000	20.5000	-0.049%	5,400	+7.317%
2023-08-10	20.6400	20.6400	20.5100	20.5100	+0.293%	2,700	+7.265%
2023-08-09	20.6000	20.7000	20.4500	20.4500	-0.390%	108,320	+7.579%
2023-08-08	20.4200	20.6000	20.4200	20.5300	+0.539%	2,970	+7.160%
2023-08-04	20.5100	20.5500	20.4200	20.4200	-0.633%	4,500	+7.738%
2023-08-03	20.6000	20.7400	20.5500	20.5500	-0.484%	36,600	+7.056%
2023-08-02	20.6500	20.6500	20.6500	20.6500	+0.097%	350	+6.538%
2023-08-01	20.6900	20.7000	20.6000	20.6300	-0.290%	7,587	+6.641%
2023-07-31	20.7300	20.7300	20.6000	20.6900	-0.241%	2,749	+6.332%
2023-07-28	20.7000	20.7400	20.6100	20.7400	+0.193%	1,600	+6.075%
2023-07-27	20.6800	20.7600	20.6600	20.7000	-0.385%	2,790	+6.280%
2023-07-26	20.8500	20.8500	20.7500	20.7800	+0.048%	6,820	+5.871%
2023-07-25	20.8500	20.9000	20.7700	20.7700	-0.622%	2,931	+5.922%
2023-07-24	20.9400	20.9500	20.9000	20.9000	-0.143%	3,400	+5.263%
2023-07-21	20.7500	20.9300	20.7000	20.9300	+1.111%	28,774	+5.112%
2023-07-20	20.7600	20.7700	20.7000	20.7000	-0.337%	16,388	+6.280%
2023-07-19	20.7100	20.7700	20.7000	20.7700	0.000%	4,900	+5.922%
2023-07-18	20.6900	20.7700	20.6900	20.7700	+0.338%	5,802	+5.922%
2023-07-17	20.6900	20.7000	20.6400	20.7000	+0.242%	4,992	+6.280%
2023-07-14	20.5600	20.7000	20.5500	20.6500	+0.585%	4,155	+6.538%
2023-07-13	20.4700	20.5700	20.4700	20.5300	+0.293%	7,950	+7.160%
2023-07-12	20.4000	20.4700	20.3500	20.4700	+0.343%	1,940	+7.474%
2023-07-11	20.3600	20.4000	20.3000	20.4000	+0.493%	5,850	+7.843%
2023-07-10	20.4000	20.4100	20.2500	20.3000	0.000%	20,350	+8.374%
2023-07-07	20.2500	20.3000	20.2000	20.3000	+0.495%	24,300	+8.374%
2023-07-06	20.1500	20.2500	20.1500	20.2000	+0.149%	7,800	+8.911%
2023-07-05	20.1700	20.2200	20.1500	20.1700	+0.348%	6,400	+9.073%
2023-07-04	20.2500	20.2500	20.1000	20.1000	+0.199%	5,440	+9.453%
2023-06-30	20.3000	20.3000	20.0600	20.0600	-0.298%	1,700	+9.671%
2023-06-29	20.1000	20.1200	20.0500	20.1200	+0.199%	4,692	+9.344%
2023-06-28	20.1500	20.1600	20.0800	20.0800	-0.594%	3,600	+9.562%
2023-06-27	20.2500	20.2500	20.2000	20.2000	-0.247%	10,400	+8.911%
2023-06-26	20.3000	20.3000	20.2500	20.2500	-0.099%	24,750	+8.642%
2023-06-23	20.3000	20.3500	20.2500	20.2700	-0.049%	7,500	+8.535%
2023-06-22	20.3500	20.3500	20.2800	20.2800	-0.393%	2,223	+8.481%
2023-06-21	20.4000	20.4600	20.3600	20.3600	+0.543%	20,300	+8.055%
2023-06-20	20.4900	20.4900	20.2500	20.2500	-0.394%	5,735	+8.642%
2023-06-16	20.7400	20.7400	20.3300	20.3300	-0.049%	1,590	+8.214%
2023-06-15	20.1000	20.3400	20.1000	20.3400	+1.144%	11,925	+8.161%
2023-06-14	20.0000	20.1100	20.0000	20.1100	+1.310%	9,917	+9.398%
2023-06-13	19.9000	20.0000	19.8500	19.8500	0.000%	48,100	+10.831%
2023-06-12	20.0000	20.0000	19.8500	19.8500	-0.050%	1,400	+10.831%
2023-06-09	20.0000	20.1100	19.8600	19.8600	-0.451%	2,600	+10.775%
2023-06-08	19.7500	19.9500	19.7500	19.9500	+1.527%	31,700	+10.276%
2023-06-07	19.3300	19.6900	19.3300	19.6500	+1.761%	1,363	+11.959%
2023-06-06	19.3100	19.3100	19.3000	19.3100	+0.312%	5,465	+13.931%
2023-06-05	19.2500	19.4000	19.2500	19.2500	+0.260%	1,455	+14.286%
2023-06-02	18.9200	19.2000	18.9200	19.2000	+1.587%	900	+14.583%
2023-06-01	18.9000	18.9000	18.9000	18.9000	+0.265%	11,000	+16.402%
2023-05-31	18.8500	18.8500	18.8000	18.8500	+0.373%	1,000	+16.711%
2023-05-29	18.8700	18.8700	18.7800	18.7800	+0.160%	2,800	+17.146%
2023-05-26	18.7500	18.9500	18.7500	18.7500	+0.160%	1,700	+17.333%
2023-05-25	18.9100	18.9100	18.7000	18.7200	-1.005%	3,400	+17.521%
2023-05-24	19.4200	19.4200	18.4000	18.9100	-2.375%	13,957	+16.341%
2023-05-23	19.3500	19.3700	19.3000	19.3700	+0.833%	10,208	+13.578%
2023-05-19	19.2100	19.3000	19.2100	19.2100	+0.052%	1,000	+14.524%
2023-05-18	19.2000	19.2000	19.2000	19.2000	+0.261%	600	+14.583%
2023-05-17	19.1500	19.1500	19.1500	19.1500	-0.156%	1,700	+14.883%
2023-05-16	19.1000	19.1800	19.1000	19.1800	+0.471%	15,207	+14.703%
2023-05-15	18.9500	19.0900	18.9500	19.0900	-0.052%	800	+15.244%
2023-05-12	19.1100	19.1200	19.1000	19.1000	0.000%	2,450	+15.183%
2023-05-11	19.2000	19.2000	19.1000	19.1000	-0.728%	1,200	+15.183%
2023-05-10	19.3400	19.3500	19.1100	19.2400	+1.050%	4,600	+14.345%
2023-05-09	19.2500	19.2500	19.0400	19.0400	-0.833%	4,150	+15.546%
2023-05-08	19.3000	19.3000	19.2000	19.2000	+0.156%	401	+14.583%
2023-05-05	19.2100	19.2700	19.1700	19.1700	+0.052%	2,100	+14.763%
2023-05-04	19.3500	19.3500	19.1100	19.1600	+0.052%	2,500	+14.823%
2023-05-03	19.1200	19.1600	19.1000	19.1500	+0.209%	3,900	+14.883%
2023-05-02	19.1100	19.1100	19.1000	19.1100	+0.579%	1,496	+15.123%
2023-05-01	19.1900	19.1900	19.0000	19.0000	-0.990%	4,576	+15.789%
2023-04-28	19.5000	19.5000	19.1900	19.1900	-2.042%	5,524	+14.643%
2023-04-27	19.3100	19.5900	19.2500	19.5900	+1.713%	2,200	+12.302%
2023-04-26	19.4000	19.4000	19.1300	19.2600	-0.722%	3,525	+14.226%
2023-04-25	19.6000	19.6000	19.4000	19.4000	-0.970%	4,250	+13.402%
2023-04-24	19.5900	19.5900	19.5900	19.5900	0.000%	600	+12.302%
2023-04-21	19.2500	19.5900	19.2500	19.5900	+2.565%	21,105	+12.302%
2023-04-20	19.1400	19.1400	19.1000	19.1000	-0.313%	2,700	+15.183%
2023-04-19	19.2200	19.2200	19.1600	19.1600	-0.208%	1,606	+14.823%
2023-04-18	19.1200	19.3300	19.1200	19.2000	+0.156%	3,483	+14.583%
2023-04-17	19.2100	19.2100	19.0500	19.1700	+0.895%	1,713	+14.763%
2023-04-14	19.0400	19.0400	18.9200	19.0000	+0.742%	1,600	+15.789%
2023-04-13	18.8500	18.8600	18.8500	18.8600	+0.319%	2,800	+16.649%
2023-04-12	18.7500	18.8000	18.7500	18.8000	+0.696%	1,100	+17.021%
2023-04-11	18.7400	18.7500	18.6700	18.6700	-1.737%	20,317	+17.836%
2023-04-06	19.0500	19.0500	18.8000	19.0000	-0.367%	1,075	+15.789%
2023-04-05	19.0500	19.0700	19.0500	19.0700	+0.052%	500	+15.364%
2023-04-04	19.0600	19.0600	19.0600	19.0600	-0.729%	400	+15.425%
2023-04-03	19.2400	19.2500	19.1000	19.2000	+0.524%	4,670	+14.583%
2023-03-31	19.3000	19.3000	19.0600	19.1000	+0.210%	700	+15.183%
2023-03-30	19.0800	19.5000	18.9900	19.0600	+0.052%	5,060	+15.425%
2023-03-29	19.2000	19.2000	19.0000	19.0500	0.000%	5,100	+15.486%
2023-03-28	19.3500	19.3500	19.0300	19.0500	-0.522%	5,100	+15.486%
2023-03-27	19.2800	19.2800	19.1500	19.1500	+0.262%	355	+14.883%
2023-03-24	19.1000	19.1000	19.1000	19.1000	0.000%	500	+15.183%
2023-03-23	19.1500	19.1600	19.1000	19.1000	-0.209%	2,200	+15.183%
2023-03-22	19.1400	19.1500	18.9700	19.1400	+1.109%	8,000	+14.943%
2023-03-21	18.8300	18.9300	18.8300	18.9300	+0.852%	700	+16.218%
2023-03-20	18.9000	18.9000	18.6600	18.7700	-1.522%	2,900	+17.208%
2023-03-17	19.2500	19.2500	19.0600	19.0600	+0.421%	25,700	+15.425%
2023-03-16	18.9000	18.9800	18.9000	18.9800	+0.423%	650	+15.911%
2023-03-15	19.7000	19.7000	18.9000	18.9000	-3.571%	6,261	+16.402%
2023-03-14	19.9000	19.9000	19.6000	19.6000	-0.759%	1,700	+12.245%
2023-03-13	19.9500	19.9500	19.7500	19.7500	-2.469%	5,125	+11.392%
2023-03-10	20.2600	20.2600	20.1000	20.2500	0.000%	56,697	+8.642%
2023-03-09	20.2500	20.2500	20.2500	20.2500	0.000%	3,800	+8.642%
2023-03-08	20.2500	20.2600	20.2500	20.2500	+0.397%	9,400	+8.642%
2023-03-07	20.2000	20.2000	20.1700	20.1700	+0.099%	4,800	+9.073%
2023-03-06	20.1900	20.2000	20.1500	20.1500	0.000%	2,100	+9.181%
2023-03-03	20.1900	20.2000	20.1500	20.1500	-0.248%	5,200	+9.181%
2023-03-02	20.1500	20.2000	20.1500	20.2000	+0.498%	2,100	+8.911%
2023-03-01	20.0900	20.1000	20.0800	20.1000	+0.500%	4,300	+9.453%
2023-02-28	20.0000	20.0000	19.9500	20.0000	0.000%	6,900	+10.000%
2023-02-27	20.0000	20.0000	19.9500	20.0000	+0.402%	1,400	+10.000%
2023-02-24	19.9800	19.9900	19.9200	19.9200	-0.400%	1,500	+10.442%
2023-02-23	19.9900	20.0000	19.9900	20.0000	+0.301%	300	+10.000%
2023-02-22	19.9500	20.0000	19.9400	19.9400	-0.050%	28,200	+10.331%
2023-02-21	20.0000	20.0400	19.8500	19.9500	+0.050%	16,350	+10.276%
2023-02-17	19.8000	19.9500	19.7200	19.9400	0.000%	10,200	+10.331%
2023-02-16	19.9400	20.0100	19.9400	19.9400	+0.201%	2,507	+10.331%
2023-02-15	19.9500	19.9500	19.9000	19.9000	-0.251%	3,150	+10.553%
2023-02-14	19.9200	19.9500	19.9200	19.9500	+0.151%	4,414	+10.276%
2023-02-13	19.8600	19.9500	19.8600	19.9200	+1.633%	600	+10.442%
2023-02-09	19.6000	19.6000	19.6000	19.6000	-2.244%	100	+12.245%
2023-02-08	19.9000	20.0500	19.5100	20.0500	+0.653%	3,700	+9.726%
2023-02-07	20.0500	20.0500	19.9200	19.9200	-0.350%	4,000	+10.442%
2023-02-06	19.9100	19.9900	19.9000	19.9900	+0.705%	41,900	+10.055%
2023-02-03	19.8500	19.9300	19.8500	19.8500	0.000%	3,200	+10.831%
2023-02-02	19.6000	19.8500	19.6000	19.8500	+1.431%	5,155	+10.831%
2023-02-01	19.5100	19.5700	19.5100	19.5700	-1.162%	800	+12.417%
2023-01-31	19.5000	19.8000	19.2100	19.8000	0.000%	34,100	+11.111%
2023-01-30	19.7100	19.8000	19.7000	19.8000	+1.020%	2,200	+11.111%
2023-01-27	19.5900	19.6000	19.5900	19.6000	-0.759%	1,700	+12.245%
2023-01-26	19.7500	19.8000	19.7500	19.7500	+1.490%	1,400	+11.392%
2023-01-25	20.1200	20.1200	19.4600	19.4600	-2.700%	2,150	+13.052%
2023-01-24	20.1200	20.1200	20.0000	20.0000	-0.398%	10,100	+10.000%

.dark-mode .pmg0c7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pmg0c7{ color: #333333; background-color: white; border: 2px solid #333333; }EMA-CEMERA INCORPORATED PREF Cstock TSE

EMA-C
EMERA INCORPORATED PREF C
stock TSE