Dark

EMA-H
EMERA INC SER H PFD
stock TSE

Inactive

Aug 2, 2024

23.80CAD+0.762%(+0.18)2,390

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	23.6500	23.9000	23.6500	23.8000	+0.762%	2,390	0.000%
2024-08-01	23.6900	23.8000	23.6200	23.6200	+0.127%	4,000	+0.762%
2024-07-31	23.7000	23.7000	23.1800	23.5900	-0.464%	20,744	+0.890%
2024-07-30	23.4800	23.7000	23.4000	23.7000	+1.499%	8,700	+0.422%
2024-07-29	23.7100	23.7100	23.3500	23.3500	-1.518%	7,808	+1.927%
2024-07-26	23.7100	24.0100	23.6100	23.7100	+0.466%	10,912	+0.380%
2024-07-25	23.3500	23.6500	23.3500	23.6000	+0.426%	9,900	+0.847%
2024-07-24	23.3500	23.5000	23.3500	23.5000	+1.075%	11,000	+1.277%
2024-07-23	23.5000	23.5000	23.2500	23.2500	-0.641%	31,446	+2.366%
2024-07-22	23.2500	23.4000	23.2500	23.4000	+0.645%	4,575	+1.709%
2024-07-19	23.2500	23.3000	23.2500	23.2500	0.000%	9,473	+2.366%
2024-07-18	23.0600	23.2500	23.0600	23.2500	+0.911%	700	+2.366%
2024-07-17	23.3100	23.3100	23.0400	23.0400	-1.285%	23,831	+3.299%
2024-07-16	23.2500	23.3400	23.0000	23.3400	+0.387%	31,000	+1.971%
2024-07-15	23.2500	23.2500	23.2500	23.2500	-0.599%	450	+2.366%
2024-07-12	23.3900	23.3900	23.3900	23.3900	-0.256%	100	+1.753%
2024-07-11	23.5000	23.7000	23.4500	23.4500	+0.730%	5,092	+1.493%
2024-07-10	23.8000	23.8000	23.2800	23.2800	-2.390%	14,000	+2.234%
2024-07-09	23.7500	23.8500	23.7500	23.8500	-0.126%	9,750	-0.210%
2024-07-08	23.7000	23.8800	23.7000	23.8800	+0.759%	8,800	-0.335%
2024-07-05	23.6900	23.7900	23.5000	23.7000	+0.211%	6,328	+0.422%
2024-07-04	23.4000	23.7300	23.3900	23.6500	+0.681%	3,500	+0.634%
2024-07-03	23.0600	23.4900	23.0000	23.4900	+0.428%	8,270	+1.320%
2024-07-02	23.2000	23.4100	23.2000	23.3900	+0.819%	16,705	+1.753%
2024-06-28	22.9000	23.2400	22.8900	23.2000	+1.310%	8,473	+2.586%
2024-06-27	22.9500	23.0100	22.8900	22.9000	+0.659%	8,600	+3.930%
2024-06-26	22.6600	23.1500	22.5000	22.7500	+0.442%	14,107	+4.615%
2024-06-25	22.8000	22.8000	22.6500	22.6500	-0.352%	3,044	+5.077%
2024-06-24	22.6100	22.7300	22.6000	22.7300	+1.928%	1,200	+4.707%
2024-06-21	22.1200	22.6300	22.1200	22.3000	-0.224%	7,286	+6.726%
2024-06-20	22.1200	22.3500	22.1200	22.3500	+1.131%	4,730	+6.488%
2024-06-19	22.0600	22.1000	22.0200	22.1000	+0.409%	4,584	+7.692%
2024-06-18	22.4800	22.5000	22.0000	22.0100	-0.900%	9,694	+8.133%
2024-06-17	22.1300	22.4200	21.8500	22.2100	+0.362%	19,164	+7.159%
2024-06-14	22.3500	22.3500	22.1300	22.1300	-0.984%	8,164	+7.546%
2024-06-13	22.4600	22.4600	22.3500	22.3500	-0.268%	1,300	+6.488%
2024-06-12	22.3700	22.8500	22.3700	22.4100	+0.764%	3,368	+6.203%
2024-06-11	22.1200	22.2400	22.1000	22.2400	+0.497%	2,500	+7.014%
2024-06-10	22.2300	22.3900	22.1300	22.1300	-1.644%	936	+7.546%
2024-06-07	22.6500	22.7000	22.4000	22.5000	-1.012%	7,000	+5.778%
2024-06-06	22.9300	22.9300	22.6500	22.7300	+0.132%	3,711	+4.707%
2024-06-05	22.9500	22.9500	22.7000	22.7000	-1.089%	6,030	+4.846%
2024-06-04	22.9400	23.0000	22.9400	22.9500	-0.434%	2,600	+3.704%
2024-06-03	23.1000	23.1000	22.9100	23.0500	-0.346%	2,249	+3.254%
2024-05-31	22.8800	23.1300	22.8800	23.1300	-0.302%	1,250	+2.897%
2024-05-30	23.2600	23.2600	23.2000	23.2000	-0.344%	2,450	+2.586%
2024-05-29	22.7700	23.3000	22.7700	23.2800	+0.998%	5,300	+2.234%
2024-05-28	22.6700	23.0500	22.6700	23.0500	+1.185%	8,340	+3.254%
2024-05-27	22.7900	22.8500	22.7800	22.7800	-0.741%	11,860	+4.478%
2024-05-23	22.2100	22.9500	22.2100	22.9500	+2.593%	13,044	+3.704%
2024-05-22	22.7000	22.7000	22.3600	22.3700	-1.410%	4,200	+6.392%
2024-05-21	22.5100	22.6900	22.3000	22.6900	+0.844%	8,832	+4.892%
2024-05-17	22.3500	22.5000	22.3300	22.5000	+0.044%	1,532	+5.778%
2024-05-16	22.3500	22.4900	22.3500	22.4900	+0.402%	2,474	+5.825%
2024-05-15	22.2300	22.4400	22.2300	22.4000	+0.719%	3,600	+6.250%
2024-05-14	22.2000	22.2400	22.2000	22.2400	+0.180%	6,200	+7.014%
2024-05-13	22.1900	22.2000	22.0700	22.2000	0.000%	3,000	+7.207%
2024-05-10	21.9200	22.2000	21.9200	22.2000	+1.324%	3,600	+7.207%
2024-05-09	21.9100	22.1800	21.9000	21.9100	+0.046%	1,300	+8.626%
2024-05-08	21.8600	22.0100	21.8600	21.9000	-0.228%	4,300	+8.676%
2024-05-07	21.8500	21.9500	21.8500	21.9500	-0.227%	6,100	+8.428%
2024-05-06	21.7100	22.0000	21.7100	22.0000	+1.994%	4,423	+8.182%
2024-05-02	21.5000	21.5900	21.3000	21.5700	-1.100%	5,821	+10.338%
2024-05-01	21.0200	21.8100	21.0000	21.8100	+3.907%	4,754	+9.124%
2024-04-30	20.9900	20.9900	20.9500	20.9900	-0.332%	10,948	+13.387%
2024-04-29	21.1000	21.1000	20.9900	21.0600	+0.095%	97,600	+13.010%
2024-04-26	20.9700	21.2400	20.9600	21.0400	+0.190%	4,900	+13.118%
2024-04-24	21.1500	21.1500	21.0000	21.0000	0.000%	8,026	+13.333%
2024-04-23	21.2000	21.2000	21.0000	21.0000	-0.474%	6,380	+13.333%
2024-04-22	21.4000	21.4000	21.0000	21.1000	-0.612%	2,900	+12.796%
2024-04-19	21.5900	21.5900	20.9000	21.2300	-0.469%	12,210	+12.106%
2024-04-16	21.5900	21.5900	21.1400	21.3300	-0.929%	3,131	+11.580%
2024-04-15	21.9000	22.1500	21.5300	21.5300	-1.239%	4,750	+10.543%
2024-04-12	21.8300	21.8400	21.8000	21.8000	-0.547%	3,830	+9.174%
2024-04-11	22.0000	22.0000	21.9200	21.9200	-1.172%	1,090	+8.577%
2024-04-10	22.1100	22.1800	21.9200	22.1800	-1.247%	2,600	+7.304%
2024-04-08	22.2500	22.4600	22.2500	22.4600	+2.091%	850	+5.966%
2024-04-05	22.0000	22.1000	21.9700	22.0000	0.000%	5,825	+8.182%
2024-04-04	22.1200	22.1200	22.0000	22.0000	-0.812%	2,700	+8.182%
2024-04-03	22.2500	22.2500	22.1700	22.1800	-0.315%	3,222	+7.304%
2024-04-02	22.1600	22.2500	22.1600	22.2500	+0.679%	3,500	+6.966%
2024-03-28	22.0000	22.2600	22.0000	22.1000	+0.683%	3,250	+7.692%
2024-03-27	22.2500	22.2500	21.9500	21.9500	-1.437%	2,050	+8.428%
2024-03-25	22.2100	22.2700	22.2100	22.2700	+1.458%	845	+6.870%
2024-03-22	21.9500	22.1500	21.9500	21.9500	-0.136%	5,076	+8.428%
2024-03-21	21.8300	21.9800	21.8300	21.9800	-0.317%	2,350	+8.280%
2024-03-20	22.0500	22.0500	22.0500	22.0500	+0.685%	100	+7.937%
2024-03-19	21.7300	21.9000	21.6700	21.9000	+1.860%	2,200	+8.676%
2024-03-15	21.7000	21.7000	21.5000	21.5000	-0.417%	800	+10.698%
2024-03-14	21.5000	21.5900	21.4000	21.5900	-0.690%	4,980	+10.236%
2024-03-13	21.4500	21.7400	21.4000	21.7400	+1.116%	7,200	+9.476%
2024-03-12	21.5000	21.5000	21.5000	21.5000	0.000%	200	+10.698%
2024-03-11	21.7500	21.7500	21.1500	21.5000	-1.149%	3,967	+10.698%
2024-03-07	22.0500	22.0500	21.7500	21.7500	-1.361%	2,800	+9.425%
2024-03-06	21.7000	22.0500	21.7000	22.0500	+1.613%	3,368	+7.937%
2024-03-04	21.6800	21.7000	21.6800	21.7000	+1.639%	1,700	+9.677%
2024-03-01	21.4500	21.4500	21.3200	21.3500	-0.466%	1,465	+11.475%
2024-02-29	21.4100	21.4500	21.2900	21.4500	+0.752%	1,878	+10.956%
2024-02-28	21.2600	21.4300	21.2600	21.2900	-0.047%	2,700	+11.790%
2024-02-27	21.2400	21.3600	21.2400	21.3000	+0.282%	4,350	+11.737%
2024-02-26	22.4900	22.4900	21.2400	21.2400	-0.282%	3,800	+12.053%
2024-02-23	21.7400	21.7400	21.3000	21.3000	-1.160%	3,997	+11.737%
2024-02-22	21.4500	21.5500	21.4500	21.5500	+0.513%	2,800	+10.441%
2024-02-21	21.4000	21.6800	21.3700	21.4400	+0.328%	2,900	+11.007%
2024-02-20	21.5000	21.5000	21.3700	21.3700	+0.329%	6,750	+11.371%
2024-02-16	21.5200	21.5200	21.3000	21.3000	-2.294%	5,701	+11.737%
2024-02-15	21.9200	21.9200	21.8000	21.8000	+1.348%	300	+9.174%
2024-02-14	21.7500	21.7500	21.5100	21.5100	-1.781%	1,670	+10.646%
2024-02-13	21.8200	21.9000	21.5500	21.9000	+0.275%	3,400	+8.676%
2024-02-12	22.0000	22.0000	21.8400	21.8400	-0.365%	2,600	+8.974%
2024-02-08	21.9300	21.9300	21.9200	21.9200	-1.527%	500	+8.577%
2024-02-07	21.9100	22.2600	21.8500	22.2600	+0.724%	518	+6.918%
2024-02-06	22.1000	22.1000	22.1000	22.1000	-0.897%	1,300	+7.692%
2024-02-05	22.2000	22.3000	22.2000	22.3000	+0.450%	700	+6.726%
2024-02-02	22.0000	22.2100	21.9600	22.2000	+0.817%	2,300	+7.207%
2024-02-01	22.1000	22.2400	22.0000	22.0200	+1.009%	1,955	+8.084%
2024-01-31	22.1500	22.3000	21.8000	21.8000	-3.068%	12,120	+9.174%
2024-01-30	22.4200	22.4900	22.4000	22.4900	+0.134%	2,164	+5.825%
2024-01-29	22.3000	22.4600	22.0000	22.4600	+1.262%	8,756	+5.966%
2024-01-26	21.9000	22.2700	21.9000	22.1800	+1.279%	6,548	+7.304%
2024-01-25	21.9600	21.9600	21.8500	21.9000	-0.273%	5,512	+8.676%
2024-01-24	21.9600	21.9600	21.8900	21.9600	0.000%	9,635	+8.379%
2024-01-23	21.9000	21.9600	21.9000	21.9600	+1.292%	6,300	+8.379%
2024-01-22	21.9600	21.9600	21.6800	21.6800	-1.185%	9,400	+9.779%
2024-01-19	21.8300	21.9400	21.6600	21.9400	+0.781%	10,948	+8.478%
2024-01-18	21.5000	21.8400	21.5000	21.7700	+1.256%	8,395	+9.325%
2024-01-17	21.8000	21.8500	21.4200	21.5000	-1.376%	7,377	+10.698%
2024-01-16	21.9000	21.9000	21.8000	21.8000	-0.092%	450	+9.174%
2024-01-15	21.9800	21.9800	21.6300	21.8200	+0.553%	5,000	+9.074%
2024-01-12	21.8000	21.8000	21.5500	21.7000	0.000%	4,744	+9.677%
2024-01-11	21.7300	21.7700	21.7000	21.7000	-0.322%	2,950	+9.677%
2024-01-10	21.5700	21.9800	21.5700	21.7700	+0.554%	3,257	+9.325%
2024-01-09	21.6500	21.9000	21.6500	21.6500	-0.779%	2,132	+9.931%
2024-01-08	21.4000	21.8200	21.4000	21.8200	+1.488%	3,100	+9.074%
2024-01-05	21.7000	21.7000	21.4000	21.5000	-0.922%	3,870	+10.698%
2024-01-04	21.7800	21.8000	21.6500	21.7000	0.000%	4,100	+9.677%
2024-01-03	21.5700	21.8000	21.5700	21.7000	+0.977%	1,500	+9.677%
2024-01-02	21.5000	21.5000	21.4900	21.4900	-1.872%	900	+10.749%
2023-12-29	21.3000	21.9000	21.2900	21.9000	+4.038%	7,657	+8.676%
2023-12-28	20.9700	21.0500	20.9700	21.0500	+0.718%	1,189	+13.064%
2023-12-27	20.7000	20.9000	20.6500	20.9000	+0.966%	6,500	+13.876%
2023-12-22	20.1900	20.7000	20.1900	20.7000	+2.071%	8,229	+14.976%
2023-12-21	19.9300	20.2800	19.9200	20.2800	+1.502%	12,300	+17.357%
2023-12-20	19.9500	20.1900	19.9000	19.9800	+0.402%	6,697	+19.119%
2023-12-19	20.0000	20.1700	19.9000	19.9000	-0.400%	6,100	+19.598%
2023-12-18	20.1300	20.1300	19.9000	19.9800	-0.150%	12,300	+19.119%
2023-12-15	19.9500	20.2000	19.9000	20.0100	+0.553%	8,300	+18.941%
2023-12-14	19.9700	20.4300	19.7600	19.9000	-0.251%	23,327	+19.598%
2023-12-13	19.8100	20.0200	19.7600	19.9500	+0.962%	22,504	+19.298%
2023-12-12	20.0600	20.1000	19.7500	19.7600	-4.078%	18,590	+20.445%
2023-12-08	20.1600	20.6000	20.1500	20.6000	+1.728%	4,080	+15.534%
2023-12-07	20.5100	20.6500	20.2500	20.2500	-2.079%	13,541	+17.531%
2023-12-06	20.8600	21.0000	20.6700	20.6800	-0.863%	10,845	+15.087%
2023-12-05	21.0000	21.0100	20.7800	20.8600	-0.572%	7,658	+14.094%
2023-12-04	21.4000	21.4000	20.7900	20.9800	-1.986%	35,528	+13.441%
2023-12-01	21.4600	21.5050	21.3100	21.4050	-0.765%	5,415	+11.189%
2023-11-30	21.4000	21.7000	21.4000	21.5700	-0.046%	5,613	+10.338%
2023-11-29	21.4500	21.6000	21.3500	21.5800	+1.077%	6,200	+10.287%
2023-11-28	21.5000	21.5000	21.3100	21.3500	-0.698%	18,675	+11.475%
2023-11-27	21.8000	21.8000	21.5000	21.5000	-1.376%	3,552	+10.698%
2023-11-24	21.0000	21.8000	21.0000	21.8000	+5.060%	8,545	+9.174%
2023-11-23	21.2000	21.2000	20.7500	20.7500	-0.718%	5,000	+14.699%
2023-11-22	20.3550	20.9100	20.2800	20.9000	+2.200%	6,680	+13.876%
2023-11-21	20.2600	20.4500	20.2600	20.4500	+0.491%	10,434	+16.381%
2023-11-20	20.4800	20.4800	20.3500	20.3500	-0.538%	4,500	+16.953%
2023-11-17	20.1800	20.4600	20.1800	20.4600	+1.438%	5,635	+16.325%
2023-11-16	19.7400	20.1700	19.6800	20.1700	+2.646%	12,100	+17.997%
2023-11-15	20.3000	20.7600	19.5600	19.6500	-2.675%	6,300	+21.120%
2023-11-14	19.8900	20.1900	19.8900	20.1900	+2.228%	7,900	+17.880%
2023-11-13	19.6900	20.0000	19.6900	19.7500	-2.228%	3,286	+20.506%
2023-11-10	20.2000	20.4500	20.2000	20.2000	-0.198%	9,800	+17.822%
2023-11-09	20.3000	20.8600	20.1500	20.2400	-0.784%	9,381	+17.589%
2023-11-08	20.1500	20.5000	20.1500	20.4000	+1.594%	7,823	+16.667%
2023-11-07	20.0900	20.0900	20.0800	20.0800	-1.327%	900	+18.526%
2023-11-06	20.4300	20.5000	20.0200	20.3500	+1.345%	8,280	+16.953%
2023-11-03	20.0200	20.4500	20.0000	20.0800	+1.671%	5,032	+18.526%
2023-11-02	19.3200	20.6000	19.3200	19.7500	+1.282%	24,150	+20.506%
2023-11-01	19.0000	19.5000	18.9800	19.5000	+2.632%	18,592	+22.051%
2023-10-31	18.5100	19.0000	18.4900	19.0000	+0.370%	8,347	+25.263%
2023-10-30	18.7500	19.0000	18.7000	18.9300	+0.960%	5,975	+25.726%
2023-10-27	18.7500	18.9000	18.6500	18.7500	+1.078%	4,000	+26.933%
2023-10-26	18.5000	18.5500	18.3000	18.5500	+0.542%	23,398	+28.302%
2023-10-25	19.0200	19.0200	18.4500	18.4500	-2.381%	4,394	+28.997%
2023-10-24	18.9500	19.0500	18.8000	18.9000	-0.264%	5,394	+25.926%
2023-10-23	19.1000	19.4000	18.9500	18.9500	-1.405%	4,670	+25.594%
2023-10-20	19.3000	19.3900	19.2200	19.2200	-0.620%	5,841	+23.829%
2023-10-19	19.2600	19.7500	19.2500	19.3400	+0.207%	10,150	+23.061%
2023-10-18	19.3200	19.4000	19.1000	19.3000	+0.521%	5,190	+23.316%
2023-10-17	19.1100	19.3000	19.1100	19.2000	+0.524%	4,851	+23.958%
2023-10-16	19.1100	19.1500	19.1000	19.1000	-0.052%	3,578	+24.607%
2023-10-13	19.2500	19.3000	19.0100	19.1100	-1.036%	4,512	+24.542%
2023-10-12	19.2000	19.3100	18.9100	19.3100	+0.625%	12,300	+23.252%
2023-10-11	19.4900	19.4900	19.0500	19.1900	-0.827%	12,180	+24.023%
2023-10-10	19.3000	19.3900	19.2600	19.3500	+0.103%	6,400	+22.997%
2023-10-06	19.3400	19.3500	19.2700	19.3300	-0.412%	2,700	+23.125%
2023-10-05	19.5500	19.5500	19.3000	19.4100	-0.462%	8,052	+22.617%
2023-10-04	19.9000	19.9000	19.5000	19.5000	-0.763%	3,826	+22.051%
2023-10-03	19.6200	19.8500	19.6100	19.6500	-0.758%	5,624	+21.120%
2023-10-02	19.6100	19.9300	19.6100	19.8000	+0.253%	2,658	+20.202%
2023-09-29	19.8000	19.8500	19.7500	19.7500	+0.254%	3,519	+20.506%
2023-09-28	19.7600	19.8600	19.7000	19.7000	+0.974%	2,046	+20.812%
2023-09-27	19.7000	19.8000	19.5100	19.5100	-0.964%	6,878	+21.989%
2023-09-26	19.7500	19.7600	19.7000	19.7000	-0.253%	8,168	+20.812%
2023-09-25	20.0500	20.1000	19.7500	19.7500	-1.003%	5,034	+20.506%
2023-09-22	19.8500	20.0000	19.8500	19.9500	+0.352%	2,903	+19.298%
2023-09-21	19.8900	19.8900	19.8500	19.8800	-0.101%	10,300	+19.718%
2023-09-20	19.9200	19.9200	19.8500	19.9000	0.000%	6,200	+19.598%
2023-09-19	19.9800	20.0000	19.7800	19.9000	-0.450%	14,294	+19.598%
2023-09-18	20.2500	20.3400	19.8000	19.9900	-0.547%	8,648	+19.060%
2023-09-15	19.9700	20.1000	19.8000	20.1000	-0.446%	1,800	+18.408%
2023-09-14	19.8000	20.1900	19.8000	20.1900	+1.662%	5,218	+17.880%
2023-09-13	19.7000	20.0500	19.7000	19.8600	+0.608%	3,722	+19.839%
2023-09-12	19.7500	19.8500	19.7000	19.7400	-0.101%	13,300	+20.567%
2023-09-11	19.9000	19.9000	19.7500	19.7600	-0.504%	3,700	+20.445%
2023-09-08	20.0000	20.0000	19.8000	19.8600	-0.700%	2,482	+19.839%
2023-09-07	20.0100	20.0100	20.0000	20.0000	-0.100%	942	+19.000%
2023-09-06	20.1100	20.1500	20.0200	20.0200	-1.379%	1,200	+18.881%
2023-09-05	20.1500	20.3000	20.0000	20.3000	+0.744%	4,150	+17.241%
2023-09-01	19.9000	20.1500	19.9000	20.1500	+2.025%	8,915	+18.114%
2023-08-31	19.7600	19.9000	19.7500	19.7500	-0.754%	18,375	+20.506%
2023-08-30	19.5100	19.9000	19.5000	19.9000	+1.999%	15,650	+19.598%
2023-08-29	19.6000	19.6000	19.4100	19.5100	-0.459%	13,895	+21.989%
2023-08-28	19.6000	20.5000	19.5100	19.6000	+0.256%	19,136	+21.429%
2023-08-25	19.8000	19.9600	19.5500	19.5500	-1.759%	12,050	+21.739%
2023-08-24	20.1500	20.1500	19.7500	19.9000	-0.050%	4,900	+19.598%
2023-08-23	19.7000	20.0900	19.7000	19.9100	+0.810%	5,500	+19.538%
2023-08-22	20.0900	20.1000	19.6600	19.7500	-1.741%	23,500	+20.506%
2023-08-21	20.2700	20.2700	20.0200	20.1000	-1.999%	16,585	+18.408%
2023-08-18	21.0000	21.0000	20.5100	20.5100	-1.678%	17,080	+16.041%
2023-08-17	21.2500	21.2600	20.8600	20.8600	-0.903%	1,800	+14.094%
2023-08-16	21.0000	21.3000	20.9900	21.0500	+1.397%	4,897	+13.064%
2023-08-15	21.0400	21.2000	20.7500	20.7600	-0.432%	6,700	+14.644%
2023-08-14	20.9400	21.0400	20.8500	20.8500	-0.430%	6,550	+14.149%
2023-08-11	21.0000	21.0400	20.9400	20.9400	+0.867%	4,000	+13.658%
2023-08-10	21.0200	21.0400	20.7600	20.7600	-0.240%	13,700	+14.644%
2023-08-09	21.0600	21.0600	20.8100	20.8100	-1.654%	9,110	+14.368%
2023-08-08	21.2500	21.2500	21.1100	21.1600	-0.424%	4,800	+12.476%
2023-08-04	21.2500	21.2500	21.0400	21.2500	+0.998%	4,400	+12.000%
2023-08-03	21.2000	21.2000	21.0400	21.0400	-0.567%	4,200	+13.118%
2023-08-02	21.1500	21.3800	21.0400	21.1600	+0.047%	11,500	+12.476%
2023-08-01	21.4900	21.4900	21.1500	21.1500	-1.993%	1,400	+12.530%
2023-07-31	21.1800	21.5800	21.1800	21.5800	-0.369%	200	+10.287%
2023-07-28	21.7600	21.7600	21.4200	21.6600	-0.551%	3,200	+9.880%
2023-07-27	22.0100	22.0100	21.6100	21.7800	-1.269%	13,480	+9.275%
2023-07-26	22.4100	22.9000	22.0500	22.0600	-0.181%	14,150	+7.888%
2023-07-25	22.2500	22.4000	22.1000	22.1000	-0.226%	6,374	+7.692%
2023-07-24	22.2200	22.2200	21.9600	22.1500	+0.408%	600	+7.449%
2023-07-21	21.6000	22.0600	21.5900	22.0600	+1.847%	31,563	+7.888%
2023-07-20	21.5000	21.7000	21.4900	21.6600	+0.744%	2,785	+9.880%
2023-07-19	21.2600	21.5000	21.2600	21.5000	0.000%	3,986	+10.698%
2023-07-18	21.0200	21.5000	21.0000	21.5000	+2.576%	14,307	+10.698%
2023-07-17	21.1000	21.1000	20.9500	20.9600	-0.190%	4,670	+13.550%
2023-07-14	21.0000	21.0000	20.8500	21.0000	+0.671%	3,300	+13.333%
2023-07-13	21.4700	21.4700	20.8000	20.8600	-0.382%	3,000	+14.094%
2023-07-12	20.9000	21.0000	20.9000	20.9400	+0.048%	4,240	+13.658%
2023-07-11	20.9300	20.9500	20.8000	20.9300	+0.577%	4,300	+13.712%
2023-07-10	21.2100	21.2100	20.7500	20.8100	-1.793%	3,300	+14.368%
2023-07-07	20.7500	21.2500	20.7500	21.1900	+2.120%	9,854	+12.317%
2023-07-06	20.7000	20.7500	20.7000	20.7500	+0.484%	600	+14.699%
2023-07-05	20.5100	20.6900	20.5100	20.6500	+0.097%	5,950	+15.254%
2023-07-04	20.4800	20.7400	20.4800	20.6300	-0.530%	2,450	+15.366%
2023-06-30	20.4200	20.7400	20.4200	20.7400	+1.121%	1,077	+14.754%
2023-06-29	20.5000	20.5500	20.5000	20.5100	+0.098%	1,200	+16.041%
2023-06-28	20.8200	20.8200	20.4800	20.4900	+0.196%	1,900	+16.154%
2023-06-27	20.5600	20.6400	20.4500	20.4500	-1.398%	6,475	+16.381%
2023-06-26	20.7100	20.7400	20.7100	20.7400	+0.974%	400	+14.754%
2023-06-23	20.7500	20.7500	20.5300	20.5400	-1.012%	5,000	+15.871%
2023-06-22	20.7600	20.8400	20.7000	20.7500	-0.096%	1,300	+14.699%
2023-06-21	21.6500	21.6500	20.7700	20.7700	+0.581%	7,195	+14.588%
2023-06-20	20.7000	20.7100	20.5300	20.6500	0.000%	5,790	+15.254%
2023-06-19	20.9500	20.9500	20.6500	20.6500	-1.432%	9,350	+15.254%
2023-06-16	20.9500	20.9500	20.9500	20.9500	-0.095%	19,000	+13.604%
2023-06-15	20.8600	20.9700	20.8600	20.9700	+0.527%	6,800	+13.495%
2023-06-14	20.8000	20.8600	20.7000	20.8600	+0.288%	15,299	+14.094%
2023-06-13	20.7500	20.9000	20.6000	20.8000	-0.192%	6,500	+14.423%
2023-06-12	20.8300	20.8500	20.6000	20.8400	-0.525%	9,100	+14.203%
2023-06-09	21.1100	21.1100	20.8200	20.9500	+0.964%	1,700	+13.604%
2023-06-08	20.7600	20.8800	20.6100	20.7500	+0.582%	3,800	+14.699%
2023-06-07	20.3000	20.6300	20.3000	20.6300	+1.127%	4,616	+15.366%
2023-06-06	20.9000	20.9000	20.3200	20.4000	-1.402%	10,000	+16.667%
2023-06-05	20.7500	20.7500	20.6500	20.6900	-0.337%	3,300	+15.031%
2023-06-02	20.4000	20.7600	20.4000	20.7600	+1.765%	4,600	+14.644%
2023-06-01	20.2400	20.4400	20.2400	20.4000	-0.244%	3,200	+16.667%
2023-05-31	20.1900	20.4500	20.1900	20.4500	+0.294%	4,638	+16.381%
2023-05-30	20.2700	20.4000	20.2700	20.3900	-0.342%	5,300	+16.724%
2023-05-29	20.3500	20.4600	20.3400	20.4600	+0.196%	2,575	+16.325%
2023-05-26	20.3100	20.4900	20.3100	20.4200	+0.542%	2,700	+16.552%
2023-05-25	20.4600	20.5000	20.2000	20.3100	-0.733%	6,400	+17.184%
2023-05-24	20.9000	20.9000	20.4600	20.4600	-1.159%	4,400	+16.325%
2023-05-23	20.8800	21.0000	20.7000	20.7000	-0.862%	8,900	+14.976%
2023-05-19	20.9500	20.9500	20.8800	20.8800	-0.096%	700	+13.985%
2023-05-18	20.9000	21.0200	20.8800	20.9000	+0.096%	9,100	+13.876%
2023-05-17	20.8800	20.9000	20.8800	20.8800	0.000%	6,700	+13.985%
2023-05-16	20.6800	20.8800	20.6700	20.8800	+0.870%	7,633	+13.985%
2023-05-15	20.7000	20.7000	20.7000	20.7000	+0.534%	700	+14.976%
2023-05-12	20.8300	20.8300	20.5700	20.5900	-0.483%	500	+15.590%
2023-05-11	20.4900	20.6900	20.4700	20.6900	+0.534%	4,200	+15.031%
2023-05-10	20.6400	20.6400	20.5000	20.5800	+0.537%	2,800	+15.646%
2023-05-09	20.6000	20.6000	20.4700	20.4700	+0.049%	300	+16.268%
2023-05-08	20.6000	20.6000	20.4600	20.4600	+0.049%	1,600	+16.325%
2023-05-05	20.5500	20.5500	20.4500	20.4500	-0.244%	600	+16.381%
2023-05-03	20.4400	20.5300	20.4000	20.5000	+0.737%	4,300	+16.098%
2023-05-02	20.3500	20.3800	20.3500	20.3500	+0.296%	1,128	+16.953%
2023-05-01	20.5400	20.5400	20.2600	20.2900	-0.442%	2,382	+17.299%
2023-04-28	20.2700	20.3800	20.2700	20.3800	-2.301%	1,300	+16.781%
2023-04-27	20.4600	20.8600	20.2500	20.8600	+2.456%	4,806	+14.094%
2023-04-26	20.5000	20.5000	20.2500	20.3600	-0.586%	4,426	+16.896%
2023-04-25	20.4100	20.5400	20.4100	20.4800	-0.098%	900	+16.211%
2023-04-24	20.5500	20.5700	20.5000	20.5000	-1.205%	3,396	+16.098%
2023-04-21	20.4100	20.7500	20.4100	20.7500	+1.716%	14,750	+14.699%
2023-04-20	20.4600	20.4600	20.4000	20.4000	-0.244%	2,600	+16.667%
2023-04-19	20.3500	20.4500	20.2700	20.4500	+0.343%	7,373	+16.381%
2023-04-18	20.4000	20.4000	20.2500	20.3800	-0.098%	7,441	+16.781%
2023-04-17	20.4000	20.4000	20.3700	20.4000	0.000%	4,938	+16.667%
2023-04-14	20.4000	20.4000	20.4000	20.4000	0.000%	10,400	+16.667%
2023-04-13	20.3000	20.4000	20.3000	20.4000	+0.493%	6,500	+16.667%
2023-04-12	20.1900	20.3000	20.0000	20.3000	+0.545%	5,500	+17.241%
2023-04-11	20.2100	20.3000	20.1900	20.1900	-0.296%	4,017	+17.880%
2023-04-10	20.2500	20.2500	20.2500	20.2500	+0.248%	935	+17.531%
2023-04-06	20.2000	20.2000	20.2000	20.2000	-0.493%	1,800	+17.822%
2023-04-05	20.4000	20.4000	20.2000	20.3000	-0.490%	3,000	+17.241%
2023-04-04	20.4600	20.4700	20.1500	20.4000	-0.391%	5,483	+16.667%
2023-04-03	20.4900	20.4900	20.4000	20.4800	-0.292%	1,400	+16.211%
2023-03-31	20.2600	20.5700	20.1000	20.5400	+1.935%	3,680	+15.871%
2023-03-30	20.1500	20.1500	20.1500	20.1500	+0.249%	400	+18.114%
2023-03-29	20.3000	20.3000	20.1000	20.1000	-0.839%	3,700	+18.408%
2023-03-28	20.5500	20.5500	20.2000	20.2700	-1.840%	3,625	+17.415%
2023-03-27	20.6500	20.7000	20.5000	20.6500	-0.817%	6,800	+15.254%
2023-03-24	20.3400	20.8200	20.3400	20.8200	+1.561%	1,200	+14.313%
2023-03-23	20.7200	20.7200	20.5000	20.5000	-0.049%	1,600	+16.098%
2023-03-22	20.5000	20.5100	20.3000	20.5100	+1.134%	1,897	+16.041%
2023-03-21	20.2800	20.2800	20.2800	20.2800	+1.198%	300	+17.357%
2023-03-20	20.3100	20.5000	20.0400	20.0400	-1.765%	6,750	+18.762%
2023-03-16	20.2200	20.4000	20.2200	20.4000	+0.990%	1,500	+16.667%
2023-03-15	20.6600	20.7600	20.1100	20.2000	-2.651%	8,900	+17.822%
2023-03-14	20.8400	20.8500	20.6800	20.7500	-0.527%	3,000	+14.699%
2023-03-13	21.2400	21.2400	20.8600	20.8600	-2.660%	6,090	+14.094%
2023-03-10	21.3000	21.4300	21.2500	21.4300	+0.847%	11,960	+11.059%
2023-03-08	21.0700	21.4200	21.0600	21.2500	0.000%	1,475	+12.000%
2023-03-07	21.3000	21.4500	21.2500	21.2500	-0.701%	12,745	+12.000%
2023-03-06	21.3100	21.4000	21.3100	21.4000	+0.469%	8,620	+11.215%
2023-03-03	21.3800	21.5000	21.3000	21.3000	+0.235%	1,000	+11.737%
2023-03-02	21.2500	21.2500	21.2400	21.2500	-0.235%	8,100	+12.000%
2023-03-01	21.8700	21.8700	21.2500	21.3000	-1.160%	2,881	+11.737%
2023-02-28	21.6000	21.6000	21.2500	21.5500	-0.231%	1,717	+10.441%
2023-02-27	21.7000	21.7000	21.5600	21.6000	-0.461%	3,000	+10.185%
2023-02-24	21.5700	21.8000	21.5700	21.7000	-0.686%	1,900	+9.677%
2023-02-23	21.9500	22.1000	21.8500	21.8500	-1.131%	1,150	+8.924%
2023-02-22	22.1900	22.1900	22.0500	22.1000	-1.471%	1,200	+7.692%
2023-02-21	22.8500	22.8500	22.3500	22.4300	-0.708%	3,300	+6.108%
2023-02-17	22.5000	22.6400	22.5000	22.5900	-0.221%	2,200	+5.356%
2023-02-15	22.6500	22.6500	22.6400	22.6400	+0.266%	1,000	+5.124%
2023-02-14	22.6000	22.6600	22.3000	22.5800	-0.529%	14,354	+5.403%
2023-02-13	22.6900	22.7000	22.6900	22.7000	-0.439%	900	+4.846%
2023-02-10	23.0100	23.0100	22.6800	22.8000	-1.766%	4,932	+4.386%
2023-02-09	23.4500	23.4500	22.7400	23.2100	+0.129%	4,000	+2.542%
2023-02-08	23.1800	23.3900	23.1500	23.1800	-0.728%	1,400	+2.675%
2023-02-07	22.6300	23.3500	22.6300	23.3500	+1.965%	3,728	+1.927%
2023-02-06	22.8800	22.9000	22.8800	22.9000	+0.439%	3,600	+3.930%
2023-02-03	22.6100	22.8000	22.6000	22.8000	+0.885%	15,500	+4.386%
2023-02-02	22.6000	22.8300	22.6000	22.6000	0.000%	10,000	+5.310%
2023-02-01	22.6000	22.6100	22.6000	22.6000	+0.089%	4,200	+5.310%
2023-01-31	22.4900	22.5800	21.9000	22.5800	-0.177%	3,610	+5.403%
2023-01-30	22.4000	22.6200	22.2800	22.6200	+1.572%	2,400	+5.217%
2023-01-27	22.2700	22.2700	22.2500	22.2700	+0.587%	663	+6.870%
2023-01-26	22.1000	22.2900	21.9000	22.1400	-0.762%	7,800	+7.498%
2023-01-25	22.2000	22.3400	21.9900	22.3100	-0.844%	5,330	+6.679%
2023-01-24	22.5000	22.6000	22.5000	22.5000	0.000%	900	+5.778%
2023-01-23	22.6000	22.6000	22.5000	22.5000	+0.357%	2,150	+5.778%
2023-01-20	22.5000	22.5000	22.2000	22.4200	-1.667%	9,366	+6.155%

.dark-mode .hjWJVR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hjWJVR{ color: #333333; background-color: white; border: 2px solid #333333; }EMA-HEMERA INC SER H PFDstock TSE

EMA-H
EMERA INC SER H PFD
stock TSE