Dark

EMA-F
EMERA INC SERIES F PFD
stock TSE

Inactive

Aug 2, 2024

18.09CAD-4.739%(-0.90)6,162

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	18.7600	18.8000	18.0900	18.0900	-4.739%	6,162	0.000%
2024-08-01	18.9900	18.9900	18.9900	18.9900	-0.628%	100	-4.739%
2024-07-31	19.0100	19.1500	19.0100	19.1100	-0.624%	12,679	-5.338%
2024-07-30	19.1500	19.2400	19.0100	19.2300	+0.418%	5,011	-5.928%
2024-07-29	19.3200	19.3900	19.1500	19.1500	-0.416%	3,960	-5.535%
2024-07-26	19.2500	19.3600	19.2300	19.2300	-0.259%	5,948	-5.928%
2024-07-24	19.3000	19.3400	19.2500	19.2800	+0.469%	3,900	-6.172%
2024-07-23	19.2300	19.2300	19.1900	19.1900	+0.524%	51,300	-5.732%
2024-07-19	19.0900	19.0900	19.0900	19.0900	+0.210%	3,077	-5.238%
2024-07-18	19.0500	19.0500	19.0500	19.0500	0.000%	700	-5.039%
2024-07-17	19.0500	19.0500	19.0500	19.0500	+0.105%	300	-5.039%
2024-07-16	19.0300	19.2500	19.0300	19.0300	+0.158%	7,429	-4.940%
2024-07-15	19.0800	19.0800	19.0000	19.0000	0.000%	3,600	-4.789%
2024-07-12	19.0300	19.0300	19.0000	19.0000	-0.053%	2,700	-4.789%
2024-07-11	19.0000	19.0100	19.0000	19.0100	+0.317%	26,300	-4.840%
2024-07-10	19.0700	19.1000	18.9300	18.9500	-0.316%	15,400	-4.538%
2024-07-09	19.0900	19.1000	19.0100	19.0100	+0.053%	2,100	-4.840%
2024-07-08	19.0900	19.0900	19.0000	19.0000	0.000%	300	-4.789%
2024-07-05	19.0000	19.0000	19.0000	19.0000	+0.903%	1,200	-4.789%
2024-07-04	18.8300	18.8300	18.8300	18.8300	+0.106%	100	-3.930%
2024-07-03	18.6900	18.8300	18.6900	18.8100	+0.966%	1,300	-3.828%
2024-07-02	18.5700	18.6300	18.5700	18.6300	-1.010%	500	-2.899%
2024-06-28	18.5500	18.8200	18.5400	18.8200	+2.227%	2,830	-3.879%
2024-06-27	18.4100	18.4100	18.4100	18.4100	+0.327%	100	-1.738%
2024-06-26	18.2900	18.4400	18.0500	18.3500	+1.606%	2,887	-1.417%
2024-06-25	18.0000	18.1400	18.0000	18.0600	+1.746%	2,975	+0.166%
2024-06-24	17.7500	17.7500	17.7500	17.7500	+0.282%	1,000	+1.915%
2024-06-21	17.7000	17.7000	17.7000	17.7000	-0.169%	1,200	+2.203%
2024-06-20	17.5600	17.7300	17.5600	17.7300	+1.141%	5,300	+2.030%
2024-06-19	18.2900	18.2900	17.5300	17.5300	-3.575%	12,632	+3.195%
2024-06-18	18.2200	18.2200	18.1800	18.1800	-0.220%	14,600	-0.495%
2024-06-17	18.4700	18.5000	18.2200	18.2200	-1.779%	3,200	-0.714%
2024-06-14	18.5600	18.5600	18.5500	18.5500	-0.376%	3,550	-2.480%
2024-06-13	18.6300	18.7200	18.6200	18.6200	-0.693%	1,700	-2.846%
2024-06-12	18.6600	18.9400	18.6300	18.7500	+0.644%	22,364	-3.520%
2024-06-11	18.5900	18.8600	18.5100	18.6300	-1.062%	43,736	-2.899%
2024-06-10	18.8200	18.8500	18.8000	18.8300	+0.320%	5,900	-3.930%
2024-06-07	18.9800	18.9800	18.7700	18.7700	-1.470%	500	-3.623%
2024-06-06	19.4000	19.4000	19.0500	19.0500	-2.057%	2,200	-5.039%
2024-06-05	19.5300	19.7400	19.4500	19.4500	-1.169%	4,434	-6.992%
2024-06-04	19.9300	19.9300	19.6800	19.6800	+0.511%	1,600	-8.079%
2024-06-03	19.6000	19.6500	19.5800	19.5800	-0.102%	36,502	-7.610%
2024-05-31	19.5200	19.6000	19.5200	19.6000	+0.204%	2,075	-7.704%
2024-05-29	19.5500	19.5600	19.5500	19.5600	-0.204%	2,088	-7.515%
2024-05-28	19.6000	19.6000	19.6000	19.6000	-0.759%	200	-7.704%
2024-05-27	19.5800	19.7500	19.5800	19.7500	+0.971%	10,151	-8.405%
2024-05-24	19.5100	19.5600	19.5100	19.5600	+0.102%	1,000	-7.515%
2024-05-23	19.4400	19.5400	19.4400	19.5400	+0.102%	3,778	-7.421%
2024-05-22	19.5200	19.5200	19.5200	19.5200	-0.306%	100	-7.326%
2024-05-21	19.4400	19.7000	19.4400	19.5800	-0.255%	13,550	-7.610%
2024-05-16	19.4600	19.6400	19.4400	19.6300	+0.925%	1,927	-7.845%
2024-05-15	19.4000	19.4500	19.4000	19.4500	-1.768%	27,800	-6.992%
2024-05-14	19.3100	19.8000	19.2900	19.8000	+3.125%	8,900	-8.636%
2024-05-13	19.2000	19.2000	19.2000	19.2000	-1.285%	100	-5.781%
2024-05-10	19.1000	19.4500	19.1000	19.4500	+1.197%	2,140	-6.992%
2024-05-09	19.0900	19.2200	19.0900	19.2200	+0.366%	300	-5.879%
2024-05-08	18.7700	19.1600	18.7700	19.1500	+0.843%	24,975	-5.535%
2024-05-07	19.0000	19.0000	18.9900	18.9900	-0.053%	1,200	-4.739%
2024-05-06	18.9500	19.0000	18.9500	19.0000	+0.689%	4,000	-4.789%
2024-05-02	18.5500	18.8700	18.5500	18.8700	+1.616%	20,863	-4.134%
2024-05-01	18.6000	18.6000	18.5700	18.5700	-0.161%	76,359	-2.585%
2024-04-30	18.7500	18.7500	18.6000	18.6000	-1.064%	10,473	-2.742%
2024-04-26	18.7500	18.8500	18.7500	18.8000	+0.913%	33,929	-3.777%
2024-04-24	18.6300	18.6300	18.6300	18.6300	-0.161%	1,934	-2.899%
2024-04-23	18.6400	18.6600	18.6400	18.6600	+0.161%	900	-3.055%
2024-04-22	18.6300	18.6300	18.6300	18.6300	+0.054%	300	-2.899%
2024-04-19	18.6200	18.6200	18.6200	18.6200	-0.534%	4,142	-2.846%
2024-04-18	18.6500	18.8000	18.6500	18.7200	+0.375%	106,668	-3.365%
2024-04-16	18.5500	18.6600	18.5500	18.6500	+0.756%	13,900	-3.003%
2024-04-15	18.5100	18.5100	18.5100	18.5100	0.000%	3,800	-2.269%
2024-04-12	18.6300	18.6300	18.5100	18.5100	-1.280%	10,311	-2.269%
2024-04-11	18.7300	18.7500	18.7300	18.7500	+0.915%	2,300	-3.520%
2024-04-10	18.6000	18.6100	18.5600	18.5800	-0.215%	8,961	-2.637%
2024-04-08	18.6000	18.6300	18.6000	18.6200	+0.108%	4,600	-2.846%
2024-04-05	18.6000	18.6000	18.6000	18.6000	0.000%	1,100	-2.742%
2024-04-04	18.5300	18.6000	18.5300	18.6000	+0.378%	10,400	-2.742%
2024-04-03	18.5200	18.5300	18.5200	18.5300	+0.054%	7,300	-2.375%
2024-04-02	18.5700	18.5700	18.5100	18.5200	-0.269%	20,200	-2.322%
2024-04-01	18.5700	18.6100	18.5700	18.5700	-0.161%	8,990	-2.585%
2024-03-28	18.5500	18.7000	18.5500	18.6000	+0.432%	2,500	-2.742%
2024-03-27	18.6000	18.6000	18.5200	18.5200	-0.054%	14,000	-2.322%
2024-03-26	18.5200	18.5300	18.5200	18.5300	+0.162%	1,105	-2.375%
2024-03-25	18.5000	18.5000	18.5000	18.5000	-2.065%	300	-2.216%
2024-03-22	18.7200	18.8900	18.7200	18.8900	0.000%	473	-4.235%
2024-03-21	18.5300	18.8900	18.5200	18.8900	+1.833%	6,400	-4.235%
2024-03-19	18.6000	18.6000	18.5500	18.5500	+0.108%	1,600	-2.480%
2024-03-15	18.5300	18.5300	18.5300	18.5300	+0.379%	300	-2.375%
2024-03-14	18.5000	18.5000	18.4500	18.4600	-0.753%	8,300	-2.004%
2024-03-13	18.6100	18.6100	18.6000	18.6000	+0.922%	2,100	-2.742%
2024-03-07	18.3000	18.4300	18.2200	18.4300	+0.218%	1,600	-1.845%
2024-03-06	18.3200	18.4500	18.3100	18.3900	-1.076%	2,900	-1.631%
2024-03-04	18.4000	18.5900	18.4000	18.5900	+0.759%	900	-2.690%
2024-03-01	18.4500	18.4500	18.4500	18.4500	+0.272%	300	-1.951%
2024-02-29	18.4000	18.4000	18.4000	18.4000	-1.340%	187	-1.685%
2024-02-28	18.6700	18.7000	18.6500	18.6500	-0.107%	67,900	-3.003%
2024-02-27	18.6700	18.6700	18.6700	18.6700	-1.633%	200	-3.107%
2024-02-22	18.9800	18.9800	18.9800	18.9800	-0.105%	100	-4.689%
2024-02-20	18.6800	19.0000	18.6800	19.0000	+1.822%	15,426	-4.789%
2024-02-16	18.6600	18.6600	18.6600	18.6600	+0.054%	800	-3.055%
2024-02-15	18.6500	18.6500	18.6500	18.6500	0.000%	16,600	-3.003%
2024-02-14	18.5800	18.6500	18.5800	18.6500	-0.851%	8,823	-3.003%
2024-02-12	18.8100	18.8100	18.8100	18.8100	+1.183%	100	-3.828%
2024-02-09	18.6400	18.7300	18.5900	18.5900	-0.054%	2,500	-2.690%
2024-02-08	18.6000	18.6000	18.6000	18.6000	0.000%	366	-2.742%
2024-02-07	18.6000	18.6000	18.5900	18.6000	-1.011%	500	-2.742%
2024-02-06	18.9500	18.9500	18.7100	18.7900	-1.261%	2,547	-3.725%
2024-02-05	19.0300	19.0300	19.0300	19.0300	-1.857%	400	-4.940%
2024-02-02	19.2000	19.3900	19.2000	19.3900	+2.053%	7,500	-6.704%
2024-02-01	18.5000	19.1200	18.5000	19.0000	+1.064%	42,350	-4.789%
2024-01-31	18.9700	19.0000	18.8000	18.8000	-2.236%	1,100	-3.777%
2024-01-29	19.1800	19.2300	19.1800	19.2300	-0.104%	14,632	-5.928%
2024-01-25	19.2500	19.2500	19.2500	19.2500	-3.266%	2,200	-6.026%
2024-01-24	19.0000	19.9000	19.0000	19.9000	+4.737%	4,031	-9.095%
2024-01-23	19.0000	19.0000	19.0000	19.0000	-0.367%	1,200	-4.789%
2024-01-22	19.5000	19.5000	19.0700	19.0700	-0.418%	5,400	-5.139%
2024-01-19	19.1100	19.1500	18.9100	19.1500	+0.789%	244,550	-5.535%
2024-01-18	18.6900	19.0000	18.6900	19.0000	0.000%	13,400	-4.789%
2024-01-17	18.9000	19.0000	18.8900	19.0000	-0.471%	7,124	-4.789%
2024-01-16	19.0300	19.1000	19.0000	19.0900	+0.210%	11,200	-5.238%
2024-01-15	19.0700	19.0700	19.0500	19.0500	+1.276%	500	-5.039%
2024-01-11	18.8100	18.8100	18.8100	18.8100	+2.507%	100	-3.828%
2024-01-10	18.2400	18.3500	18.0000	18.3500	+2.285%	4,740	-1.417%
2024-01-09	18.2500	18.2500	17.9400	17.9400	+0.056%	764	+0.836%
2024-01-08	17.9000	17.9300	17.9000	17.9300	+2.457%	1,500	+0.892%
2024-01-03	17.4900	17.5000	17.4900	17.5000	+2.339%	5,700	+3.371%
2024-01-02	17.1000	17.1000	17.0900	17.1000	-1.327%	1,400	+5.789%
2023-12-29	17.3300	17.3300	17.3300	17.3300	+0.464%	400	+4.385%
2023-12-28	17.3500	17.3500	17.2500	17.2500	+0.877%	400	+4.870%
2023-12-27	17.0000	17.2400	17.0000	17.1000	-2.118%	14,216	+5.789%
2023-12-22	17.0800	17.4700	17.0500	17.4700	+0.983%	9,700	+3.549%
2023-12-20	17.1300	17.3000	17.1200	17.3000	+0.875%	2,500	+4.566%
2023-12-19	17.1000	17.1500	17.1000	17.1500	-1.437%	2,300	+5.481%
2023-12-18	17.4000	17.4000	17.4000	17.4000	+2.655%	704	+3.966%
2023-12-15	16.9500	16.9500	16.9500	16.9500	-0.294%	1,800	+6.726%
2023-12-14	16.9500	17.0000	16.9500	17.0000	+0.295%	4,000	+6.412%
2023-12-13	16.8500	16.9500	16.8500	16.9500	+0.593%	5,800	+6.726%
2023-12-12	16.7800	16.8500	16.7800	16.8500	+0.657%	4,600	+7.359%
2023-12-08	16.7400	16.7400	16.7400	16.7400	+0.060%	500	+8.065%
2023-12-07	16.7900	16.8000	16.7000	16.7300	+0.240%	9,805	+8.129%
2023-12-06	16.7000	16.7000	16.6200	16.6900	-0.239%	36,556	+8.388%
2023-12-05	16.8500	16.8500	16.7200	16.7300	-1.181%	106,850	+8.129%
2023-12-04	16.9200	16.9300	16.7600	16.9300	-0.059%	9,960	+6.852%
2023-12-01	16.7800	16.9500	16.7800	16.9400	+1.134%	3,614	+6.789%
2023-11-30	16.7500	16.7500	16.7500	16.7500	+0.540%	1,100	+8.000%
2023-11-29	16.6600	16.6600	16.6600	16.6600	0.000%	700	+8.583%
2023-11-28	16.7400	16.7400	16.6600	16.6600	-2.402%	5,326	+8.583%
2023-11-27	16.8100	17.0700	16.8100	17.0700	+2.769%	1,692	+5.975%
2023-11-24	17.0600	17.0600	16.6100	16.6100	-1.307%	2,300	+8.910%
2023-11-23	16.8300	16.8300	16.8300	16.8300	-2.435%	100	+7.487%
2023-11-22	16.5000	17.5000	16.5000	17.2500	+4.736%	13,913	+4.870%
2023-11-21	16.3400	16.4700	16.3400	16.4700	+0.366%	1,494	+9.836%
2023-11-20	16.3500	16.8300	16.3500	16.4100	+0.490%	11,500	+10.238%
2023-11-17	16.3300	16.3300	16.3300	16.3300	+0.492%	119	+10.778%
2023-11-16	16.2700	16.2700	16.2500	16.2500	-1.455%	1,800	+11.323%
2023-11-15	16.1700	16.4900	16.1700	16.4900	+1.477%	55,500	+9.703%
2023-11-14	16.2000	16.3500	16.2000	16.2500	+0.869%	46,400	+11.323%
2023-11-13	16.1500	16.1500	16.1100	16.1100	-0.371%	2,380	+12.291%
2023-11-09	16.2100	16.2100	16.1700	16.1700	-0.185%	375	+11.874%
2023-11-08	16.2500	16.2500	16.2000	16.2000	0.000%	26,131	+11.667%
2023-11-07	16.2700	16.2700	16.1500	16.2000	-0.369%	34,499	+11.667%
2023-11-06	16.2700	16.2800	16.2600	16.2600	+0.994%	26,245	+11.255%
2023-11-03	16.1000	16.1000	16.1000	16.1000	+1.899%	50,000	+12.360%
2023-11-02	15.9000	15.9000	15.8000	15.8000	0.000%	50,100	+14.494%
2023-11-01	15.6000	15.8000	15.6000	15.8000	+0.317%	50,100	+14.494%
2023-10-31	15.5700	15.7500	15.5700	15.7500	+0.064%	2,117	+14.857%
2023-10-30	15.6800	15.7400	15.6500	15.7400	+0.511%	7,700	+14.930%
2023-10-27	15.7500	15.7500	15.6600	15.6600	-1.323%	2,000	+15.517%
2023-10-26	15.8700	15.8700	15.8700	15.8700	0.000%	1,736	+13.989%
2023-10-25	15.8800	15.8900	15.8700	15.8700	-0.564%	2,400	+13.989%
2023-10-24	15.9700	15.9700	15.9500	15.9600	0.000%	1,811	+13.346%
2023-10-23	16.2500	16.2500	15.9600	15.9600	-1.785%	4,086	+13.346%
2023-10-20	16.2600	16.2600	16.2500	16.2500	-0.123%	2,265	+11.323%
2023-10-19	16.3100	16.3100	16.2600	16.2700	0.000%	3,004	+11.186%
2023-10-18	16.2700	16.2700	16.2700	16.2700	-0.489%	1,100	+11.186%
2023-10-17	16.3500	16.3500	16.3500	16.3500	+0.554%	641	+10.642%
2023-10-16	16.3000	16.3000	16.2600	16.2600	0.000%	867	+11.255%
2023-10-13	16.3400	16.3400	16.2600	16.2600	0.000%	296	+11.255%
2023-10-12	16.4500	16.4500	16.2600	16.2600	-0.307%	4,300	+11.255%
2023-10-11	16.2500	16.3100	16.2500	16.3100	+0.617%	3,651	+10.914%
2023-10-06	16.3000	16.3000	16.2000	16.2100	-0.977%	300	+11.598%
2023-10-05	17.1700	17.1700	16.3500	16.3700	+0.368%	1,403	+10.507%
2023-10-04	16.9100	16.9100	16.3100	16.3100	-0.549%	440	+10.914%
2023-10-03	16.3300	16.4000	16.3200	16.4000	+0.429%	675	+10.305%
2023-10-02	16.3300	16.3300	16.3300	16.3300	-0.183%	349	+10.778%
2023-09-28	16.3100	16.3600	16.3100	16.3600	-0.061%	1,521	+10.575%
2023-09-27	16.3700	16.3700	16.3700	16.3700	+0.061%	1,487	+10.507%
2023-09-26	16.3800	16.8300	16.3600	16.3600	+0.245%	11,700	+10.575%
2023-09-22	16.3600	16.3600	16.3200	16.3200	-0.366%	431	+10.846%
2023-09-21	16.3500	16.4000	16.3500	16.3800	0.000%	2,900	+10.440%
2023-09-20	16.4100	16.4100	16.3800	16.3800	-0.304%	845	+10.440%
2023-09-19	16.4500	16.4500	16.4300	16.4300	+0.061%	843	+10.103%
2023-09-18	16.4100	16.4300	16.4100	16.4200	+0.244%	5,266	+10.171%
2023-09-15	16.3750	16.4800	16.3750	16.3800	+0.800%	1,300	+10.440%
2023-09-14	16.3900	16.4000	16.2500	16.2500	-0.794%	9,900	+11.323%
2023-09-13	16.4500	16.4500	16.3800	16.3800	-0.395%	6,025	+10.440%
2023-09-12	16.4400	16.4450	16.4400	16.4450	-0.030%	800	+10.003%
2023-09-11	16.5000	16.5000	16.4500	16.4500	-0.604%	800	+9.970%
2023-09-08	16.5500	16.5500	16.5500	16.5500	+0.303%	900	+9.305%
2023-09-06	16.5000	16.5000	16.3700	16.5000	-0.302%	6,600	+9.636%
2023-09-05	16.5500	16.5500	16.5500	16.5500	+0.486%	100	+9.305%
2023-08-31	16.4800	16.4800	16.4700	16.4700	-0.182%	1,000	+9.836%
2023-08-30	16.5200	16.5200	16.5000	16.5000	-0.061%	5,700	+9.636%
2023-08-29	17.0000	17.0000	16.5100	16.5100	-0.242%	9,187	+9.570%
2023-08-28	16.5700	16.5700	16.5500	16.5500	+0.182%	6,900	+9.305%
2023-08-25	16.5200	16.6000	16.5200	16.5200	-0.482%	300	+9.504%
2023-08-24	16.6800	16.6800	16.5600	16.6000	0.000%	2,500	+8.976%
2023-08-23	16.7050	16.7050	16.6000	16.6000	-0.120%	400	+8.976%
2023-08-22	16.6700	16.7100	16.6000	16.6200	-0.240%	1,700	+8.845%
2023-08-21	17.0100	17.0100	16.6600	16.6600	-2.000%	5,660	+8.583%
2023-08-18	17.1000	17.1200	17.0000	17.0000	-0.701%	2,100	+6.412%
2023-08-17	17.2400	17.2400	17.1200	17.1200	-0.465%	1,800	+5.666%
2023-08-16	17.4400	17.4400	17.0700	17.2000	+0.058%	1,770	+5.174%
2023-08-15	17.1900	17.1900	17.1900	17.1900	-0.232%	100	+5.236%
2023-08-14	17.2350	17.2350	17.2300	17.2300	-0.116%	200	+4.991%
2023-08-11	17.2500	17.2500	17.2500	17.2500	+0.174%	1,594	+4.870%
2023-08-10	17.5500	17.5500	17.2200	17.2200	-0.749%	1,200	+5.052%
2023-08-09	17.2600	17.5500	17.2500	17.3500	+1.760%	15,390	+4.265%
2023-08-08	17.1200	17.1200	17.0500	17.0500	-0.409%	800	+6.100%
2023-08-04	17.0100	17.2000	17.0100	17.1200	-0.523%	2,700	+5.666%
2023-08-03	17.2400	17.2600	17.2100	17.2100	+0.761%	17,300	+5.113%
2023-07-31	17.4000	17.4000	17.0800	17.0800	-2.064%	320	+5.913%
2023-07-28	17.4100	17.4400	17.4000	17.4400	-0.457%	11,900	+3.727%
2023-07-27	17.4000	17.5200	17.4000	17.5200	+0.980%	1,800	+3.253%
2023-07-26	17.5900	17.5900	17.3100	17.3500	-1.644%	3,945	+4.265%
2023-07-24	17.6000	17.6400	17.6000	17.6400	+0.742%	213	+2.551%
2023-07-21	17.5100	17.5100	17.5100	17.5100	-0.228%	140	+3.312%
2023-07-20	17.4400	17.5500	17.4400	17.5500	+0.862%	3,005	+3.077%
2023-07-18	17.4000	17.4000	17.4000	17.4000	-0.798%	100	+3.966%
2023-07-17	17.4000	17.6000	17.4000	17.5400	+1.740%	1,767	+3.136%
2023-07-13	17.3000	17.3000	17.2300	17.2400	-0.634%	300	+4.930%
2023-07-12	17.2500	17.3500	17.1500	17.3500	+0.231%	16,900	+4.265%
2023-07-11	17.2500	17.3500	17.1000	17.3100	+0.348%	19,800	+4.506%
2023-07-10	17.2000	17.2900	17.2000	17.2500	+1.351%	1,500	+4.870%
2023-07-07	17.1000	17.1000	17.0200	17.0200	-0.468%	15,100	+6.287%
2023-07-06	17.0500	17.1000	17.0500	17.1000	+0.293%	1,300	+5.789%
2023-07-05	17.2500	17.2500	17.0200	17.0500	0.000%	2,307	+6.100%
2023-07-04	17.0500	17.0500	17.0500	17.0500	-1.159%	700	+6.100%
2023-06-30	17.2500	17.2500	17.2500	17.2500	+0.877%	700	+4.870%
2023-06-29	17.1600	17.1600	17.1000	17.1000	-0.870%	700	+5.789%
2023-06-27	17.2500	17.2500	17.2500	17.2500	+0.524%	653	+4.870%
2023-06-26	17.1600	17.1600	17.1600	17.1600	-2.055%	100	+5.420%
2023-06-23	17.4000	17.5200	17.2500	17.5200	+0.690%	2,420	+3.253%
2023-06-22	17.3100	17.4000	17.3100	17.4000	0.000%	2,292	+3.966%
2023-06-21	17.4100	17.4100	17.4000	17.4000	-0.057%	11,700	+3.966%
2023-06-20	17.5000	17.6500	17.4100	17.4100	-0.057%	1,660	+3.906%
2023-06-19	17.4200	17.4200	17.4200	17.4200	0.000%	1,000	+3.846%
2023-06-16	17.5000	17.5100	17.4100	17.4200	-1.191%	1,400	+3.846%
2023-06-15	17.4700	17.6300	17.4700	17.6300	-0.395%	4,800	+2.609%
2023-06-14	17.5800	17.7300	17.5800	17.7000	-0.506%	2,061	+2.203%
2023-06-13	17.7900	17.7900	17.7900	17.7900	+1.310%	123	+1.686%
2023-06-09	17.5600	17.5600	17.5600	17.5600	-1.570%	178	+3.018%
2023-06-07	17.5300	17.8400	17.5300	17.8400	+3.661%	3,552	+1.401%
2023-06-06	17.3900	17.4000	17.2100	17.2100	-0.058%	1,396	+5.113%
2023-06-05	17.3800	17.3900	17.2200	17.2200	+0.643%	1,000	+5.052%
2023-06-02	17.1900	17.2000	17.1100	17.1100	-0.812%	2,800	+5.728%
2023-06-01	17.2500	17.2500	17.2500	17.2500	0.000%	1,800	+4.870%
2023-05-31	17.0500	17.2500	17.0500	17.2500	+1.471%	600	+4.870%
2023-05-26	17.0100	17.0100	17.0000	17.0000	+0.059%	970	+6.412%
2023-05-25	17.0850	17.0850	16.9900	16.9900	-2.636%	600	+6.474%
2023-05-24	17.4900	17.7000	17.4500	17.4500	-0.739%	28,400	+3.668%
2023-05-23	17.5500	17.5800	17.5400	17.5800	+0.745%	4,040	+2.901%
2023-05-19	17.4700	17.4700	17.4500	17.4500	0.000%	1,000	+3.668%
2023-05-18	17.4500	17.4500	17.4500	17.4500	-0.057%	100	+3.668%
2023-05-17	17.4600	17.5500	17.4600	17.4600	-0.795%	2,300	+3.608%
2023-05-16	17.6000	17.6000	17.6000	17.6000	+0.285%	100	+2.784%
2023-05-15	17.4700	17.5500	17.4700	17.5500	-1.349%	12,200	+3.077%
2023-05-12	17.7900	17.7900	17.7900	17.7900	-1.167%	100	+1.686%
2023-05-11	18.0000	18.0000	18.0000	18.0000	-1.262%	100	+0.500%
2023-05-10	17.6600	18.3000	17.6600	18.2300	+3.875%	123,269	-0.768%
2023-05-09	17.2250	17.5500	17.2250	17.5500	+0.573%	5,000	+3.077%
2023-05-08	17.4500	17.4500	17.2600	17.4500	0.000%	40,600	+3.668%
2023-05-05	17.4500	17.4500	17.4500	17.4500	-0.286%	110	+3.668%
2023-05-04	17.5000	17.5000	17.5000	17.5000	-0.962%	620	+3.371%
2023-05-03	17.4500	17.6700	17.4500	17.6700	+2.080%	1,505	+2.377%
2023-05-02	17.3100	17.3100	17.3100	17.3100	+0.232%	100	+4.506%
2023-05-01	17.2700	17.2700	17.2700	17.2700	-2.374%	600	+4.748%
2023-04-28	17.5000	17.6900	17.5000	17.6900	+0.113%	900	+2.261%
2023-04-25	17.8400	17.8400	17.6300	17.6700	+0.113%	3,000	+2.377%
2023-04-24	17.5500	17.6500	17.5500	17.6500	+1.146%	200	+2.493%
2023-04-21	17.5300	17.5900	17.4500	17.4500	0.000%	252,124	+3.668%
2023-04-20	17.4700	17.4900	17.4500	17.4500	-0.400%	26,000	+3.668%
2023-04-19	17.4500	17.5200	17.4500	17.5200	+0.401%	300	+3.253%
2023-04-18	17.4800	17.4800	17.4500	17.4500	0.000%	7,400	+3.668%
2023-04-17	17.4900	17.5300	17.4500	17.4500	-0.229%	5,400	+3.668%
2023-04-14	17.4900	17.5000	17.4900	17.4900	+0.114%	4,000	+3.431%
2023-04-13	17.4500	17.4700	17.4500	17.4700	+0.115%	1,700	+3.549%
2023-04-12	17.5200	17.5200	17.4500	17.4500	-0.400%	44,940	+3.668%
2023-04-11	17.5600	17.5600	17.5200	17.5200	-0.171%	38,210	+3.253%
2023-04-10	17.6300	17.6300	17.5500	17.5500	-0.227%	300	+3.077%
2023-04-06	17.6000	17.6000	17.5200	17.5900	+0.228%	2,585	+2.843%
2023-04-05	17.6000	17.6000	17.5200	17.5500	-0.284%	15,300	+3.077%
2023-04-03	17.6000	17.6000	17.5200	17.6000	0.000%	28,649	+2.784%
2023-03-31	17.6000	17.6000	17.6000	17.6000	+0.571%	100	+2.784%
2023-03-30	17.5000	17.5000	17.5000	17.5000	+0.517%	375	+3.371%
2023-03-29	17.5000	17.5500	17.4000	17.4100	-0.571%	7,226	+3.906%
2023-03-28	17.5000	17.5100	17.5000	17.5100	+0.864%	4,300	+3.312%
2023-03-24	17.3600	17.3600	17.3600	17.3600	-1.364%	1,100	+4.205%
2023-03-23	17.5000	17.6000	17.5000	17.6000	+0.285%	1,500	+2.784%
2023-03-22	17.5900	17.6000	17.5500	17.5500	+0.286%	1,666	+3.077%
2023-03-21	17.5500	17.5500	17.5000	17.5000	-0.285%	5,420	+3.371%
2023-03-20	17.5500	17.5500	17.5500	17.5500	+1.739%	100	+3.077%
2023-03-17	17.2500	17.2500	17.2500	17.2500	+1.471%	200	+4.870%
2023-03-16	16.9900	17.0000	16.9900	17.0000	+1.070%	510	+6.412%
2023-03-15	16.8200	16.8300	16.8200	16.8200	-3.995%	1,992	+7.551%
2023-03-13	17.5200	17.5200	17.5200	17.5200	-1.684%	3,220	+3.253%
2023-03-10	18.1400	18.1400	17.8200	17.8200	-2.303%	8,973	+1.515%
2023-03-09	18.2600	18.2600	18.2400	18.2400	-0.382%	8,100	-0.822%
2023-03-08	18.2800	18.3100	18.2800	18.3100	+0.055%	1,392	-1.202%
2023-03-07	18.3000	18.3000	18.3000	18.3000	+0.771%	11,125	-1.148%
2023-03-06	18.1600	18.1600	18.1600	18.1600	-0.493%	700	-0.385%
2023-03-03	18.2600	18.2600	18.2000	18.2500	+0.220%	4,800	-0.877%
2023-03-02	18.2400	18.2800	18.2100	18.2100	+0.220%	1,800	-0.659%
2023-03-01	18.1700	18.1700	18.1700	18.1700	+0.055%	255	-0.440%
2023-02-28	18.0800	18.1600	18.0600	18.1600	+0.055%	3,000	-0.385%
2023-02-24	18.1400	18.1500	18.1400	18.1500	0.000%	1,408	-0.331%
2023-02-23	18.1500	18.1500	18.1500	18.1500	+0.443%	1,000	-0.331%
2023-02-22	18.2900	18.2900	18.0700	18.0700	-1.203%	876	+0.111%
2023-02-21	18.1600	18.2900	18.0600	18.2900	+0.495%	1,000	-1.093%
2023-02-17	18.2100	18.2900	18.1300	18.2000	-1.355%	17,900	-0.604%
2023-02-16	18.4500	18.5500	18.4500	18.4500	+0.054%	6,800	-1.951%
2023-02-15	18.0500	18.4400	18.0400	18.4400	+2.274%	5,726	-1.898%
2023-02-14	18.2000	18.2000	18.0200	18.0300	-0.934%	1,100	+0.333%
2023-02-13	18.1900	18.2000	18.1900	18.2000	+0.664%	1,600	-0.604%
2023-02-10	18.0800	18.0800	18.0800	18.0800	-0.659%	1,540	+0.055%
2023-02-09	18.2000	18.2000	18.2000	18.2000	+0.664%	300	-0.604%
2023-02-08	18.0800	18.0800	18.0800	18.0800	-0.441%	200	+0.055%
2023-02-07	18.2000	18.2700	18.1600	18.1600	-1.572%	4,100	-0.385%
2023-02-03	18.4500	18.4500	17.9600	18.4500	+2.500%	19,954	-1.951%
2023-02-02	18.2000	18.2000	18.0000	18.0000	-1.424%	1,400	+0.500%
2023-02-01	18.2600	18.2600	18.2600	18.2600	0.000%	700	-0.931%
2023-01-31	18.5000	18.5000	18.2500	18.2600	-1.297%	3,300	-0.931%
2023-01-30	18.5000	18.5000	18.5000	18.5000	-0.108%	426	-2.216%
2023-01-27	18.5200	18.5200	18.5200	18.5200	+0.054%	300	-2.322%
2023-01-26	18.5500	18.5500	18.5000	18.5100	-0.216%	7,425	-2.269%
2023-01-25	18.5500	18.5500	18.5500	18.5500	-0.054%	10,737	-2.480%
2023-01-24	18.5600	18.7800	18.5500	18.5600	-1.329%	4,010	-2.532%
2023-01-23	18.8100	18.8100	18.8100	18.8100	+1.020%	100	-3.828%
2023-01-20	18.5000	18.6500	18.5000	18.6200	+0.649%	2,700	-2.846%
2023-01-18	18.5000	18.5000	18.5000	18.5000	-0.054%	2,145	-2.216%
2023-01-17	18.4500	18.5100	18.4500	18.5100	+2.152%	1,400	-2.269%
2023-01-16	18.1200	18.1200	18.1200	18.1200	-1.253%	300	-0.166%
2023-01-13	18.3700	18.3700	18.3000	18.3500	-0.488%	2,412	-1.417%
2023-01-12	18.4400	18.4400	18.4400	18.4400	-0.967%	109	-1.898%
2023-01-11	18.4500	18.6200	18.0900	18.6200	+0.921%	2,500	-2.846%
2023-01-06	17.9300	18.4500	17.9300	18.4500	+4.002%	3,700	-1.951%
2023-01-05	17.7400	17.7400	17.7400	17.7400	+1.429%	200	+1.973%
2023-01-04	17.4700	17.4900	17.4700	17.4900	+2.521%	1,650	+3.431%
2022-12-29	17.0600	17.0600	17.0600	17.0600	+0.649%	1,400	+6.038%
2022-12-28	17.2000	17.2000	16.9500	16.9500	+0.534%	2,688	+6.726%
2022-12-23	16.8800	16.8800	16.8600	16.8600	-0.824%	600	+7.295%
2022-12-22	17.1650	17.3500	17.0000	17.0000	+0.532%	3,700	+6.412%
2022-12-21	16.9000	17.0000	16.9000	16.9100	+0.059%	5,500	+6.978%
2022-12-20	16.7900	17.0500	16.7800	16.9000	-0.880%	7,276	+7.041%
2022-12-19	17.0500	17.0500	17.0000	17.0500	-0.699%	2,000	+6.100%
2022-12-16	17.0500	17.1700	16.7600	17.1700	-0.406%	14,609	+5.358%
2022-12-15	17.0600	17.3000	17.0600	17.2400	+1.055%	6,200	+4.930%
2022-12-14	17.2000	17.2000	17.0600	17.0600	-1.444%	600	+6.038%
2022-12-13	17.2000	17.3100	17.2000	17.3100	+0.698%	2,900	+4.506%
2022-12-12	17.2450	17.3000	17.1800	17.1900	-1.490%	4,381	+5.236%
2022-12-09	17.3800	17.4500	17.3800	17.4500	+0.751%	2,567	+3.668%
2022-12-08	17.0700	17.3200	17.0700	17.3200	+0.058%	854	+4.446%
2022-12-07	17.2900	17.3100	17.2900	17.3100	-0.231%	600	+4.506%
2022-12-06	17.2950	17.3500	17.2500	17.3500	+0.521%	2,925	+4.265%
2022-12-05	17.3500	17.3600	17.2600	17.2600	-0.576%	5,621	+4.809%
2022-12-02	17.3800	17.4000	17.3500	17.3600	-0.287%	3,434	+4.205%
2022-12-01	17.4100	17.4100	17.4100	17.4100	+0.578%	1,800	+3.906%
2022-11-30	17.3000	17.3100	17.3000	17.3100	+0.348%	355	+4.506%
2022-11-29	17.2500	17.2500	17.2500	17.2500	+0.877%	3,670	+4.870%
2022-11-28	17.2000	17.2000	17.1000	17.1000	0.000%	2,200	+5.789%
2022-11-25	17.0200	17.1000	17.0200	17.1000	-0.058%	77,963	+5.789%

.dark-mode .hz4rDY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hz4rDY{ color: #333333; background-color: white; border: 2px solid #333333; }EMA-FEMERA INC SERIES F PFDstock TSE

EMA-F
EMERA INC SERIES F PFD
stock TSE