Dark

EMA-J
EMERA INC SER J PFD
stock TSE

Inactive

Aug 2, 2024

20.60CAD-2.600%(-0.55)635

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.7000	20.7000	20.6000	20.6000	-2.600%	635	0.000%
2024-08-01	20.7400	21.6500	20.7400	21.1500	+0.284%	36,274	-2.600%
2024-07-31	20.7900	21.0900	20.5500	21.0900	+0.476%	19,863	-2.323%
2024-07-30	21.2000	21.3600	20.7800	20.9900	-0.757%	6,200	-1.858%
2024-07-29	21.7200	21.7200	21.1500	21.1500	-1.856%	10,119	-2.600%
2024-07-26	21.5700	21.5700	21.5500	21.5500	-0.278%	2,026	-4.408%
2024-07-25	21.6100	21.6100	21.6100	21.6100	-0.185%	200	-4.674%
2024-07-24	21.7500	21.7500	21.6500	21.6500	-1.367%	29,873	-4.850%
2024-07-23	21.9500	21.9500	21.9500	21.9500	+0.228%	600	-6.150%
2024-07-22	22.8000	22.8000	21.9000	21.9000	+1.813%	2,616	-5.936%
2024-07-19	21.5100	21.5100	21.5100	21.5100	-0.693%	15,189	-4.231%
2024-07-18	21.2000	21.6600	20.9500	21.6600	+2.170%	1,600	-4.894%
2024-07-17	21.2000	21.2000	21.2000	21.2000	+0.474%	1,200	-2.830%
2024-07-16	20.9500	21.1000	20.9500	21.1000	+0.047%	3,600	-2.370%
2024-07-15	20.9600	21.0900	20.8500	21.0900	+0.668%	2,400	-2.323%
2024-07-12	21.1200	21.1200	20.9500	20.9500	0.000%	8,200	-1.671%
2024-07-11	20.9000	20.9500	20.9000	20.9500	0.000%	900	-1.671%
2024-07-10	20.7200	20.9500	20.7100	20.9500	+1.600%	2,800	-1.671%
2024-07-09	20.6400	20.6400	20.6200	20.6200	-1.810%	1,100	-0.097%
2024-07-08	20.7500	21.0000	20.7500	21.0000	+1.205%	505	-1.905%
2024-07-05	20.7500	20.7500	20.7500	20.7500	+0.484%	1,200	-0.723%
2024-07-04	20.5000	20.6500	20.5000	20.6500	+0.732%	21,300	-0.242%
2024-07-03	20.5000	20.5000	20.5000	20.5000	+0.490%	1,600	+0.488%
2024-07-02	20.3000	20.4000	20.3000	20.4000	-2.486%	800	+0.980%
2024-06-28	20.3000	20.9200	20.3000	20.9200	+3.462%	5,303	-1.530%
2024-06-27	20.3000	20.5100	20.2200	20.2200	-4.125%	4,100	+1.879%
2024-06-26	20.1400	21.0900	20.1400	21.0900	+4.665%	255	-2.323%
2024-06-25	20.2000	20.3000	20.1500	20.1500	0.000%	2,448	+2.233%
2024-06-24	20.2500	20.2500	20.1500	20.1500	0.000%	600	+2.233%
2024-06-21	20.0100	20.1500	20.0100	20.1500	-0.690%	1,100	+2.233%
2024-06-20	20.2900	20.2900	20.2900	20.2900	-0.197%	2,200	+1.528%
2024-06-19	20.0100	20.3300	20.0100	20.3300	+0.693%	1,899	+1.328%
2024-06-18	20.3600	20.4900	20.1800	20.1900	+0.298%	1,600	+2.031%
2024-06-17	20.1300	20.1600	20.1300	20.1300	-2.988%	2,725	+2.335%
2024-06-14	20.7500	21.0000	20.7500	20.7500	0.000%	1,200	-0.723%
2024-06-13	20.8600	20.9900	20.7500	20.7500	-0.575%	54,880	-0.723%
2024-06-12	20.8700	20.8700	20.8700	20.8700	-0.096%	3,700	-1.294%
2024-06-11	20.8900	20.9000	20.8900	20.8900	+0.096%	1,100	-1.388%
2024-06-10	20.8700	20.8700	20.8700	20.8700	0.000%	600	-1.294%
2024-06-07	20.8700	20.8700	20.8700	20.8700	-0.048%	4,500	-1.294%
2024-06-06	20.8700	21.0800	20.8700	20.8800	-0.143%	4,900	-1.341%
2024-06-05	20.9000	20.9100	20.9000	20.9100	-1.088%	515	-1.483%
2024-06-03	21.0000	21.1400	21.0000	21.1400	-1.445%	200	-2.554%
2024-05-29	21.4500	21.4500	21.4500	21.4500	+1.323%	700	-3.963%
2024-05-28	20.9400	21.1700	20.9400	21.1700	+0.142%	900	-2.692%
2024-05-27	20.8500	21.1400	20.8500	21.1400	+2.821%	24,478	-2.554%
2024-05-24	20.4400	20.8800	20.4000	20.5600	-2.744%	4,920	+0.195%
2024-05-23	20.5800	21.1400	20.5800	21.1400	+1.880%	3,518	-2.554%
2024-05-22	20.7500	20.7500	20.7500	20.7500	-0.955%	1,100	-0.723%
2024-05-21	20.9500	21.0000	20.9500	20.9500	-0.238%	7,200	-1.671%
2024-05-17	21.2500	21.2500	20.8900	21.0000	-1.176%	4,148	-1.905%
2024-05-16	21.2500	21.2500	21.2500	21.2500	-0.141%	2,000	-3.059%
2024-05-15	21.2800	21.3100	21.2800	21.2800	+0.141%	1,000	-3.195%
2024-05-14	21.2500	21.2500	20.7500	21.2500	+0.616%	2,400	-3.059%
2024-05-13	20.7600	21.1200	20.7600	21.1200	+1.783%	3,200	-2.462%
2024-05-10	21.4900	21.4900	20.7500	20.7500	+1.220%	4,400	-0.723%
2024-05-09	20.6200	20.6200	20.5000	20.5000	-0.243%	1,000	+0.488%
2024-05-08	20.7000	20.7000	20.5000	20.5500	-0.243%	11,030	+0.243%
2024-05-07	20.5500	20.6000	20.5500	20.6000	+0.488%	2,300	0.000%
2024-05-06	20.5000	20.6000	20.5000	20.5000	+0.244%	700	+0.488%
2024-05-02	20.2700	20.4500	20.2700	20.4500	0.000%	2,463	+0.733%
2024-05-01	20.4500	20.4500	20.4500	20.4500	-0.195%	800	+0.733%
2024-04-30	20.4300	20.4900	20.4300	20.4900	+0.294%	4,138	+0.537%
2024-04-29	20.2500	20.4300	20.2500	20.4300	+0.889%	2,200	+0.832%
2024-04-26	20.2500	20.2500	20.2500	20.2500	0.000%	2,500	+1.728%
2024-04-24	20.2500	20.2500	20.2500	20.2500	0.000%	3,106	+1.728%
2024-04-23	20.3000	20.3000	20.2500	20.2500	-0.246%	400	+1.728%
2024-04-22	20.3000	20.3000	20.3000	20.3000	0.000%	1,815	+1.478%
2024-04-19	20.3300	20.3300	20.3000	20.3000	0.000%	5,103	+1.478%
2024-04-18	20.3000	20.3700	20.3000	20.3000	+0.197%	1,400	+1.478%
2024-04-16	20.2300	20.2600	20.2300	20.2600	+1.605%	695	+1.678%
2024-04-15	20.1000	20.1000	19.9400	19.9400	-0.549%	9,600	+3.310%
2024-04-12	20.1200	20.1200	20.0500	20.0500	-0.348%	3,756	+2.743%
2024-04-11	20.0550	20.1200	20.0550	20.1200	-0.396%	2,797	+2.386%
2024-04-10	20.2000	20.2000	20.2000	20.2000	+0.748%	900	+1.980%
2024-04-08	20.0500	20.0500	20.0500	20.0500	-0.397%	200	+2.743%
2024-04-04	20.2000	20.2000	20.1300	20.1300	-0.248%	3,570	+2.335%
2024-04-03	20.2500	20.2500	20.1500	20.1800	-1.272%	5,443	+2.081%
2024-04-02	20.2500	20.4400	20.2500	20.4400	+0.591%	1,000	+0.783%
2024-03-28	20.2600	20.3200	20.2500	20.3200	+0.346%	1,423	+1.378%
2024-03-27	20.2500	20.2500	20.2500	20.2500	-0.246%	1,100	+1.728%
2024-03-26	20.3000	20.3000	20.3000	20.3000	+0.247%	381	+1.478%
2024-03-21	20.1500	20.2500	20.1500	20.2500	+0.248%	5,200	+1.728%
2024-03-20	20.2000	20.2000	20.2000	20.2000	-0.247%	700	+1.980%
2024-03-19	20.1100	20.2500	20.1000	20.2500	+0.248%	23,574	+1.728%
2024-03-14	20.1300	20.2000	19.9800	20.2000	+1.051%	3,157	+1.980%
2024-03-13	20.0400	20.0700	19.9900	19.9900	-0.299%	21,100	+3.052%
2024-03-11	20.0400	20.0500	20.0400	20.0500	-0.496%	1,000	+2.743%
2024-03-06	20.1500	20.1500	20.1500	20.1500	+0.149%	35,000	+2.233%
2024-03-04	20.1200	20.1200	20.1200	20.1200	+0.399%	500	+2.386%
2024-03-01	20.1500	20.1500	20.0400	20.0400	-1.037%	500	+2.794%
2024-02-29	20.2300	20.2500	20.1500	20.2500	+1.149%	1,500	+1.728%
2024-02-28	20.0500	20.0600	20.0200	20.0200	-0.645%	11,900	+2.897%
2024-02-26	20.1500	20.1500	20.1500	20.1500	-0.198%	100	+2.233%
2024-02-23	20.1900	20.2000	20.1900	20.1900	-1.512%	2,500	+2.031%
2024-02-21	20.5000	20.5000	20.5000	20.5000	+0.244%	200	+0.488%
2024-02-20	20.4500	20.4500	20.4500	20.4500	-2.387%	200	+0.733%
2024-02-16	21.0000	21.0000	20.9500	20.9500	-1.735%	1,300	-1.671%
2024-02-15	20.7500	21.3200	20.6500	21.3200	+4.000%	2,400	-3.377%
2024-02-13	20.5000	20.5000	20.5000	20.5000	+0.244%	20,350	+0.488%
2024-02-12	20.4500	20.4500	20.4500	20.4500	+0.245%	100	+0.733%
2024-02-09	20.4000	20.4000	20.4000	20.4000	-0.293%	100	+0.980%
2024-02-08	20.4600	20.4600	20.4600	20.4600	0.000%	206	+0.684%
2024-02-07	20.4600	20.4600	20.4600	20.4600	-2.757%	3,500	+0.684%
2024-02-06	20.4000	21.0400	20.4000	21.0400	+3.340%	3,560	-2.091%
2024-02-05	20.4000	20.4000	20.3600	20.3600	-0.683%	950	+1.179%
2024-02-02	20.5000	20.5000	20.5000	20.5000	+0.244%	900	+0.488%
2024-02-01	20.0900	20.4500	20.0900	20.4500	+1.038%	5,814	+0.733%
2024-01-31	20.0000	20.2400	20.0000	20.2400	-0.296%	2,000	+1.779%
2024-01-30	20.1000	20.3000	20.1000	20.3000	-0.049%	1,300	+1.478%
2024-01-29	20.2000	20.3100	20.0200	20.3100	-0.878%	3,494	+1.428%
2024-01-26	20.5000	20.5000	20.0400	20.4900	+0.886%	8,500	+0.537%
2024-01-25	21.0200	21.0200	20.3100	20.3100	-0.975%	3,611	+1.428%
2024-01-24	20.0500	20.5100	20.0500	20.5100	+2.807%	22,661	+0.439%
2024-01-23	19.8000	19.9500	19.8000	19.9500	+0.302%	1,400	+3.258%
2024-01-22	20.0300	20.0300	19.8900	19.8900	-0.401%	500	+3.570%
2024-01-19	19.6900	19.9700	19.5500	19.9700	+1.422%	8,174	+3.155%
2024-01-18	19.5300	19.6900	19.5300	19.6900	-0.556%	13,820	+4.622%
2024-01-17	19.8100	19.8100	19.8000	19.8000	+1.538%	500	+4.040%
2024-01-12	19.5000	19.5000	19.4000	19.5000	-1.813%	1,000	+5.641%
2024-01-11	19.8600	19.8600	19.8600	19.8600	+4.088%	333	+3.726%
2024-01-10	18.9000	19.4000	18.9000	19.0800	+0.952%	11,002	+7.966%
2024-01-09	18.9100	18.9100	18.9000	18.9000	+1.015%	6,400	+8.995%
2024-01-08	18.7100	18.7100	18.7100	18.7100	+0.053%	1,855	+10.102%
2024-01-05	18.2100	18.7100	18.2100	18.7000	-1.579%	3,700	+10.160%
2024-01-04	19.0000	19.2550	19.0000	19.0000	-4.330%	1,000	+8.421%
2024-01-03	19.8600	19.8600	19.8600	19.8600	+10.333%	100	+3.726%
2024-01-02	18.0000	18.0000	18.0000	18.0000	+0.056%	600	+14.444%
2023-12-29	17.7500	17.9900	17.7500	17.9900	+1.869%	600	+14.508%
2023-12-28	17.7500	17.8500	17.5600	17.6600	+0.341%	3,420	+16.648%
2023-12-27	17.7400	18.0100	17.5500	17.6000	-0.565%	5,400	+17.045%
2023-12-22	17.7000	17.7000	17.7000	17.7000	-0.618%	7,400	+16.384%
2023-12-21	18.2100	18.2100	17.8100	17.8100	+0.395%	1,051	+15.665%
2023-12-20	17.7100	18.0500	17.7100	17.7400	+0.453%	10,996	+16.122%
2023-12-19	17.7500	17.8000	17.6600	17.6600	-1.341%	6,400	+16.648%
2023-12-15	17.9000	18.1500	17.8500	17.9000	-1.891%	1,600	+15.084%
2023-12-14	17.6500	18.2450	17.6500	18.2450	+2.673%	1,200	+12.908%
2023-12-13	17.5200	17.7700	17.5200	17.7700	-0.169%	9,073	+15.926%
2023-12-12	17.6400	17.8000	17.6000	17.8000	+1.656%	28,300	+15.730%
2023-12-08	17.5100	17.5100	17.5100	17.5100	-0.171%	123	+17.647%
2023-12-07	17.5000	17.6500	17.5000	17.5400	+0.171%	3,600	+17.446%
2023-12-06	17.6500	17.6500	17.5000	17.5100	-0.171%	40,300	+17.647%
2023-12-05	17.5300	18.0000	17.5300	17.5400	+0.171%	50,750	+17.446%
2023-12-04	17.8900	17.8900	17.5100	17.5100	-1.463%	41,705	+17.647%
2023-12-01	17.7400	17.7700	17.7400	17.7700	+0.169%	29,668	+15.926%
2023-11-30	17.6500	17.7500	17.5300	17.7400	+0.567%	6,215	+16.122%
2023-11-29	17.7000	17.7000	17.6400	17.6400	+2.499%	7,100	+16.780%
2023-11-28	18.0000	18.0000	17.2100	17.2100	-4.389%	14,344	+19.698%
2023-11-27	18.0000	18.4900	18.0000	18.0000	+1.695%	10,961	+14.444%
2023-11-24	17.7700	17.7700	17.7000	17.7000	-0.840%	3,425	+16.384%
2023-11-23	17.6400	17.8500	17.6100	17.8500	+4.021%	2,300	+15.406%
2023-11-22	16.8200	18.2000	16.8200	17.1600	+1.001%	5,854	+20.047%
2023-11-21	17.0700	17.0800	16.9900	16.9900	-0.059%	12,843	+21.248%
2023-11-20	17.0000	17.0500	17.0000	17.0000	-0.701%	4,500	+21.176%
2023-11-17	16.9900	17.1200	16.8700	17.1200	+0.706%	5,732	+20.327%
2023-11-16	16.7800	17.0100	16.7800	17.0000	+0.177%	16,538	+21.176%
2023-11-15	16.9100	17.1400	16.7500	16.9700	+1.012%	7,739	+21.391%
2023-11-14	17.2000	17.2000	16.8000	16.8000	-1.118%	21,400	+22.619%
2023-11-13	17.3600	17.4100	16.9900	16.9900	-1.507%	5,040	+21.248%
2023-11-10	17.6800	17.6800	17.0900	17.2500	-2.487%	8,342	+19.420%
2023-11-09	17.8000	17.8000	17.6900	17.6900	-1.831%	11,401	+16.450%
2023-11-08	17.5800	18.2000	17.5800	18.0200	+2.678%	26,251	+14.317%
2023-11-07	17.8500	17.8500	17.5500	17.5500	-0.171%	10,448	+17.379%
2023-11-06	17.2800	17.5800	17.2700	17.5800	+1.560%	2,745	+17.179%
2023-11-03	17.5850	17.7500	17.0500	17.3100	+3.653%	3,099	+19.006%
2023-11-02	16.7500	16.9000	16.6900	16.7000	+1.212%	10,245	+23.353%
2023-11-01	16.2000	16.5300	16.1900	16.5000	+1.852%	21,800	+24.848%
2023-10-31	16.2000	16.2000	16.0000	16.2000	-1.878%	8,803	+27.160%
2023-10-30	16.4000	16.5100	16.3000	16.5100	+0.671%	18,803	+24.773%
2023-10-27	16.4000	16.4000	16.1300	16.4000	+0.244%	3,600	+25.610%
2023-10-26	16.4000	16.4000	16.3000	16.3600	+0.677%	6,707	+25.917%
2023-10-25	16.6500	16.6500	16.2500	16.2500	-2.402%	9,594	+26.769%
2023-10-24	16.7500	16.7500	16.5000	16.6500	0.000%	8,490	+23.724%
2023-10-23	16.8100	17.0800	16.6100	16.6500	-1.070%	10,100	+23.724%
2023-10-20	16.8000	16.9000	16.8000	16.8300	+0.179%	11,479	+22.400%
2023-10-19	16.9100	17.3200	16.8000	16.8000	-0.533%	3,714	+22.619%
2023-10-18	16.9600	17.6300	16.8000	16.8900	-0.647%	3,100	+21.966%
2023-10-17	16.9700	17.0700	16.9700	17.0000	+0.532%	4,400	+21.176%
2023-10-16	16.8100	16.9700	16.8000	16.9100	-0.529%	8,478	+21.821%
2023-10-13	17.1300	17.1300	16.9500	17.0000	-0.759%	4,228	+21.176%
2023-10-12	16.8400	17.1500	16.8400	17.1300	+0.824%	15,000	+20.257%
2023-10-11	16.9000	16.9900	16.8900	16.9900	+1.312%	53,200	+21.248%
2023-10-10	16.7500	16.7700	16.7500	16.7700	+0.781%	500	+22.838%
2023-10-06	16.6000	16.7000	16.6000	16.6400	-0.597%	3,500	+23.798%
2023-10-05	16.7900	16.8500	16.2500	16.7400	-0.947%	6,556	+23.059%
2023-10-04	16.6850	17.2500	16.6850	16.9000	-4.032%	9,541	+21.893%
2023-10-03	17.6000	17.6100	17.5300	17.6100	+0.057%	3,481	+16.979%
2023-10-02	17.6100	17.6100	17.6000	17.6000	0.000%	1,867	+17.045%
2023-09-29	17.5600	17.6500	17.5600	17.6000	+0.114%	728	+17.045%
2023-09-28	17.5800	17.5900	17.5800	17.5800	+0.400%	1,340	+17.179%
2023-09-27	17.1400	17.5500	17.1400	17.5100	-0.228%	4,420	+17.647%
2023-09-26	17.4550	17.8900	17.4550	17.5500	+3.175%	6,520	+17.379%
2023-09-25	17.6050	18.0000	17.0100	17.0100	-4.169%	2,422	+21.105%
2023-09-22	17.9500	17.9500	17.7500	17.7500	-0.281%	9,209	+16.056%
2023-09-21	17.8500	18.0400	17.8000	17.8000	-0.056%	3,548	+15.730%
2023-09-20	17.9500	17.9500	17.8100	17.8100	-0.725%	5,900	+15.665%
2023-09-19	18.0100	18.0100	17.9400	17.9400	-1.699%	2,854	+14.827%
2023-09-18	18.0500	18.2500	18.0000	18.2500	+1.671%	1,697	+12.877%
2023-09-15	18.1000	18.1000	17.9300	17.9500	-0.829%	1,300	+14.763%
2023-09-14	18.0000	18.1000	18.0000	18.1000	-0.330%	2,685	+13.812%
2023-09-13	17.8000	18.1600	17.8000	18.1600	+0.387%	5,158	+13.436%
2023-09-12	17.8000	18.0900	17.5600	18.0900	+1.801%	13,544	+13.875%
2023-09-11	17.9900	18.0000	17.7700	17.7700	-1.823%	6,500	+15.926%
2023-09-08	18.1200	18.5000	17.7900	18.1000	-0.110%	5,389	+13.812%
2023-09-07	18.0900	18.1200	18.0900	18.1200	+0.221%	4,057	+13.687%
2023-09-06	18.1000	18.2000	18.0800	18.0800	-0.823%	1,200	+13.938%
2023-09-05	18.2500	18.2500	18.2300	18.2300	+0.718%	5,300	+13.001%
2023-09-01	18.1500	18.2500	18.1000	18.1000	-0.330%	18,059	+13.812%
2023-08-31	18.1200	18.3000	18.1100	18.1600	-2.155%	2,231	+13.436%
2023-08-30	18.1050	18.5900	18.1000	18.5600	+2.769%	6,100	+10.991%
2023-08-29	18.1500	18.2500	18.0400	18.0600	-2.273%	5,614	+14.064%
2023-08-28	18.4800	18.4800	18.4800	18.4800	+2.269%	100	+11.472%
2023-08-25	18.5000	18.5000	18.0700	18.0700	-1.257%	37,556	+14.001%
2023-08-24	18.1000	18.3000	18.0500	18.3000	+0.771%	7,600	+12.568%
2023-08-23	18.2200	18.2400	18.1200	18.1600	-0.165%	1,400	+13.436%
2023-08-22	18.2700	18.5700	18.1900	18.1900	-3.348%	15,535	+13.249%
2023-08-21	19.0000	19.0000	18.7200	18.8200	-2.487%	4,055	+9.458%
2023-08-18	19.3800	19.5600	19.3000	19.3000	-0.567%	23,300	+6.736%
2023-08-17	19.4100	19.4100	19.4100	19.4100	-3.958%	100	+6.131%
2023-08-16	20.3000	20.5300	20.1100	20.2100	-0.443%	5,300	+1.930%
2023-08-15	20.3200	20.3200	20.3000	20.3000	-0.098%	1,400	+1.478%
2023-08-14	20.3000	20.3200	20.3000	20.3200	+0.099%	600	+1.378%
2023-08-11	20.2300	20.6400	20.2000	20.3000	+0.396%	4,482	+1.478%
2023-08-10	20.4300	20.6300	20.2200	20.2200	-0.785%	1,100	+1.879%
2023-08-09	20.4500	20.5000	20.3800	20.3800	+0.197%	10,699	+1.079%
2023-08-08	20.5400	20.5400	20.3400	20.3400	-0.049%	2,060	+1.278%
2023-08-04	20.6400	20.6400	20.1100	20.3500	0.000%	2,000	+1.229%
2023-08-03	20.5500	20.6500	20.3500	20.3500	-1.691%	3,476	+1.229%
2023-08-02	20.7000	20.7000	20.7000	20.7000	-0.193%	200	-0.483%
2023-08-01	20.7100	20.8900	20.7100	20.7400	+0.193%	951	-0.675%
2023-07-31	20.9300	20.9300	20.7000	20.7000	-2.542%	3,600	-0.483%
2023-07-28	21.0500	21.2400	21.0000	21.2400	+1.095%	71,700	-3.013%
2023-07-27	21.0000	21.3000	21.0000	21.0100	-0.568%	2,713	-1.951%
2023-07-26	21.3400	21.3400	21.1300	21.1300	-0.236%	1,200	-2.508%
2023-07-25	21.4800	21.4800	21.1800	21.1800	-2.396%	2,190	-2.738%
2023-07-24	21.6800	21.7300	21.6800	21.7000	+0.649%	4,000	-5.069%
2023-07-21	21.2100	21.5600	21.2000	21.5600	+1.746%	29,598	-4.453%
2023-07-20	21.0000	21.1900	21.0000	21.1900	-0.094%	1,700	-2.784%
2023-07-19	20.9000	21.2100	20.9000	21.2100	+1.727%	3,100	-2.876%
2023-07-18	20.8400	20.8500	20.8400	20.8500	+0.048%	5,400	-1.199%
2023-07-17	20.8300	20.8400	20.8300	20.8400	0.000%	5,300	-1.152%
2023-07-14	20.8400	20.8400	20.8400	20.8400	-0.809%	180	-1.152%
2023-07-12	20.8000	21.0100	20.7200	21.0100	+0.767%	3,400	-1.951%
2023-07-11	20.8500	20.8500	20.8500	20.8500	+0.240%	100	-1.199%
2023-07-10	20.7800	20.8500	20.7800	20.8000	-1.328%	700	-0.962%
2023-07-07	21.0500	21.0800	20.8700	21.0800	+0.861%	900	-2.277%
2023-07-06	20.9000	20.9000	20.9000	20.9000	+0.674%	400	-1.435%
2023-07-05	20.6700	20.7600	20.6700	20.7600	-0.907%	500	-0.771%
2023-07-04	20.9600	20.9600	20.5750	20.9500	-0.238%	1,400	-1.671%
2023-06-29	21.0000	21.0000	21.0000	21.0000	-0.709%	800	-1.905%
2023-06-28	20.8900	21.1500	20.8900	21.1500	+0.955%	800	-2.600%
2023-06-27	20.9800	20.9800	20.9000	20.9500	-0.946%	3,200	-1.671%
2023-06-26	21.0000	21.1500	21.0000	21.1500	+0.047%	1,100	-2.600%
2023-06-23	21.3000	21.3000	21.0700	21.1400	-0.751%	2,150	-2.554%
2023-06-22	21.3000	21.5400	21.3000	21.3000	0.000%	13,400	-3.286%
2023-06-21	21.3000	21.3000	21.3000	21.3000	-0.467%	600	-3.286%
2023-06-20	21.7900	21.7900	21.3100	21.4000	-2.059%	1,700	-3.738%
2023-06-19	21.8000	22.0400	21.7000	21.8500	-0.365%	3,300	-5.721%
2023-06-16	21.4700	21.9300	21.4500	21.9300	+2.000%	5,400	-6.065%
2023-06-15	21.4800	21.7000	21.4000	21.5000	-1.286%	6,900	-4.186%
2023-06-14	21.7800	21.7800	21.7800	21.7800	-0.955%	640	-5.418%
2023-06-12	21.9300	21.9900	21.9300	21.9900	+1.853%	2,000	-6.321%
2023-06-09	21.5000	21.5900	21.5000	21.5900	-0.690%	300	-4.585%
2023-06-07	21.9400	21.9400	21.7400	21.7400	+0.277%	2,923	-5.244%
2023-06-06	21.3300	21.6800	21.3200	21.6800	-1.499%	4,300	-4.982%
2023-06-05	22.0300	22.0300	22.0100	22.0100	-0.317%	7,100	-6.406%
2023-06-02	22.0000	22.0800	22.0000	22.0800	+0.592%	800	-6.703%
2023-06-01	21.6700	21.9900	21.6600	21.9500	0.000%	900	-6.150%
2023-05-31	21.9500	21.9500	21.9500	21.9500	+1.526%	200	-6.150%
2023-05-30	21.8900	21.8900	21.6200	21.6200	-0.780%	400	-4.718%
2023-05-29	21.0400	21.7900	21.0400	21.7900	+1.208%	200	-5.461%
2023-05-26	22.0000	22.0000	21.5300	21.5300	-3.669%	1,770	-4.320%
2023-05-25	22.5000	22.5000	22.3500	22.3500	-0.667%	1,800	-7.830%
2023-05-24	22.6000	22.7300	22.5000	22.5000	-1.099%	25,526	-8.444%
2023-05-23	22.5200	22.7500	22.5200	22.7500	+0.220%	1,800	-9.451%
2023-05-19	22.7000	22.7400	22.7000	22.7000	+0.420%	800	-9.251%
2023-05-17	22.5900	22.7000	22.4500	22.6050	+0.646%	1,100	-8.870%
2023-05-16	22.4600	22.4600	22.4600	22.4600	-1.318%	100	-8.281%
2023-05-15	22.6800	22.7600	22.6800	22.7600	+0.044%	9,700	-9.490%
2023-05-12	22.7500	22.7500	22.7500	22.7500	+0.575%	400	-9.451%
2023-05-10	22.7200	22.7500	22.6200	22.6200	-0.044%	3,020	-8.930%
2023-05-09	22.6300	22.6300	22.6300	22.6300	0.000%	200	-8.970%
2023-05-08	22.7000	22.7000	22.6300	22.6300	+1.027%	1,350	-8.970%
2023-05-05	22.5500	22.5500	22.4000	22.4000	-0.665%	1,600	-8.036%
2023-05-04	22.5500	22.5500	22.5500	22.5500	+0.222%	900	-8.647%
2023-05-03	22.5000	22.5000	22.5000	22.5000	+0.446%	1,100	-8.444%
2023-05-02	22.4000	22.4000	22.4000	22.4000	+0.674%	988	-8.036%
2023-05-01	22.2700	22.2700	22.2500	22.2500	-1.330%	4,500	-7.416%
2023-04-28	22.5500	22.5500	22.5500	22.5500	-0.792%	900	-8.647%
2023-04-27	22.6900	22.7400	22.6900	22.7300	+1.112%	1,700	-9.371%
2023-04-26	22.9300	22.9300	22.1000	22.4800	+0.357%	6,550	-8.363%
2023-04-25	22.4000	22.4000	22.4000	22.4000	-0.444%	300	-8.036%
2023-04-24	22.7200	22.7200	22.3700	22.5000	-2.597%	3,900	-8.444%
2023-04-21	23.0300	23.1000	22.9900	23.1000	+1.538%	9,106	-10.823%
2023-04-20	22.9300	22.9300	22.7500	22.7500	-0.307%	2,400	-9.451%
2023-04-19	22.7500	22.8300	22.7000	22.8200	+1.422%	7,800	-9.728%
2023-04-18	22.4900	22.6000	22.4900	22.5000	+0.044%	3,200	-8.444%
2023-04-17	22.3000	22.4900	22.3000	22.4900	+0.402%	4,100	-8.404%
2023-04-14	22.2500	22.4000	22.2500	22.4000	+0.674%	5,300	-8.036%
2023-04-12	22.2500	22.2500	22.2500	22.2500	-0.625%	1,900	-7.416%
2023-04-11	22.3900	22.3900	22.3900	22.3900	+0.179%	100	-7.995%
2023-04-06	22.3500	22.3500	22.3500	22.3500	-0.445%	6,900	-7.830%
2023-04-04	22.4500	22.4500	22.4500	22.4500	0.000%	1,000	-8.241%
2023-03-31	22.3400	22.4600	22.3400	22.4500	+0.944%	700	-8.241%
2023-03-30	22.4000	22.4900	22.0000	22.2400	+2.253%	14,675	-7.374%
2023-03-29	21.7800	21.7800	21.7500	21.7500	-1.136%	3,800	-5.287%
2023-03-28	21.9700	22.0000	21.9200	22.0000	-1.698%	4,700	-6.364%
2023-03-27	22.4400	22.4400	22.1200	22.3800	+0.134%	1,600	-7.954%
2023-03-24	21.9300	22.3500	21.9200	22.3500	+1.915%	26,140	-7.830%
2023-03-23	21.9200	21.9300	21.9200	21.9300	+0.046%	800	-6.065%
2023-03-22	21.9200	21.9200	21.9200	21.9200	+2.430%	100	-6.022%
2023-03-21	21.4000	21.4000	21.4000	21.4000	0.000%	575	-3.738%
2023-03-20	21.8500	21.8500	21.3300	21.4000	-2.417%	14,943	-3.738%
2023-03-16	21.7400	21.9300	21.5500	21.9300	+1.905%	2,500	-6.065%
2023-03-15	21.3900	21.5200	21.3900	21.5200	-2.624%	1,700	-4.275%
2023-03-14	22.3800	22.3800	22.1000	22.1000	-0.674%	1,400	-6.787%
2023-03-13	22.6000	22.6000	22.2500	22.2500	-2.369%	1,100	-7.416%
2023-03-10	22.6100	22.7900	22.6000	22.7900	+0.485%	18,500	-9.609%
2023-03-08	22.6000	22.6800	22.6000	22.6800	+0.354%	6,748	-9.171%
2023-03-07	22.7000	22.7100	22.5500	22.6000	-0.441%	3,900	-8.850%
2023-03-06	22.8200	22.8200	22.6300	22.7000	-1.944%	2,400	-9.251%
2023-03-03	23.1400	23.1500	23.0000	23.1500	+0.652%	1,900	-11.015%
2023-03-02	23.2500	23.2500	23.0000	23.0000	+0.656%	862	-10.435%
2023-02-28	23.1000	23.4900	22.8500	22.8500	-1.082%	2,677	-9.847%
2023-02-27	23.0000	23.1000	23.0000	23.1000	+0.785%	5,700	-10.823%
2023-02-24	22.9100	22.9200	22.9100	22.9200	-0.908%	900	-10.122%
2023-02-23	23.1300	23.1300	23.1300	23.1300	-1.533%	100	-10.938%
2023-02-22	23.7500	23.7500	23.0300	23.4900	-1.095%	3,700	-12.303%
2023-02-21	23.7700	23.7700	23.7500	23.7500	-0.042%	9,200	-13.263%
2023-02-16	23.7600	23.7600	23.7600	23.7600	+0.678%	100	-13.300%
2023-02-15	23.6000	23.6000	23.6000	23.6000	+0.042%	1,100	-12.712%
2023-02-14	23.6500	23.6500	23.5900	23.5900	0.000%	2,800	-12.675%
2023-02-13	23.5900	23.5900	23.5900	23.5900	-0.674%	744	-12.675%
2023-02-10	24.0200	24.0200	23.7500	23.7500	-2.464%	2,200	-13.263%
2023-02-09	24.1500	24.3900	24.1500	24.3500	+1.755%	1,600	-15.400%
2023-02-08	24.5300	24.5300	23.9300	23.9300	-0.911%	1,400	-13.916%
2023-02-07	23.9500	24.1900	23.9500	24.1500	+0.835%	1,700	-14.700%
2023-02-06	23.8900	23.9500	23.8900	23.9500	+0.757%	2,000	-13.987%
2023-02-03	23.5000	23.7700	23.5000	23.7700	+1.149%	22,615	-13.336%
2023-02-02	23.5000	23.5000	23.5000	23.5000	+0.213%	851	-12.340%
2023-02-01	23.4500	23.4500	23.4000	23.4500	-0.085%	4,400	-12.154%
2023-01-31	23.5400	23.5400	23.4000	23.4700	-0.085%	11,169	-12.228%
2023-01-30	23.4900	23.4900	23.4900	23.4900	+0.385%	600	-12.303%
2023-01-27	23.4000	23.4000	23.3900	23.4000	+0.429%	5,300	-11.966%
2023-01-26	23.3000	23.3700	23.3000	23.3000	0.000%	500	-11.588%
2023-01-25	23.3900	23.4000	23.3000	23.3000	0.000%	1,921	-11.588%
2023-01-24	23.6300	23.6500	23.2500	23.3000	-0.043%	10,331	-11.588%
2023-01-23	23.2700	23.7500	23.0900	23.3100	-0.043%	8,700	-11.626%
2023-01-20	23.5000	23.8600	23.3200	23.3200	+0.301%	4,988	-11.664%
2023-01-19	23.2500	23.2500	23.2500	23.2500	0.000%	142	-11.398%
2023-01-18	22.9300	23.2500	22.7100	23.2500	+2.018%	7,400	-11.398%
2023-01-17	22.7500	22.9800	22.7500	22.7900	+1.289%	1,300	-9.609%
2023-01-16	22.5000	22.5000	22.5000	22.5000	+0.897%	2,000	-8.444%
2023-01-13	22.3000	22.4400	22.2500	22.3000	-0.179%	4,658	-7.623%
2023-01-12	22.5800	22.5800	22.3300	22.3400	-1.369%	800	-7.789%
2023-01-11	22.7000	22.7000	22.6500	22.6500	-0.220%	2,700	-9.051%
2023-01-10	22.6100	23.1300	22.6100	22.7000	+0.442%	2,700	-9.251%
2023-01-09	22.6000	22.6000	22.6000	22.6000	+1.345%	500	-8.850%
2023-01-05	22.3000	22.3000	22.3000	22.3000	-1.719%	400	-7.623%
2023-01-04	21.8200	22.6900	21.8200	22.6900	+3.136%	2,368	-9.211%
2023-01-03	22.0000	22.0000	22.0000	22.0000	-0.045%	1,200	-6.364%
2022-12-30	22.0100	22.0100	22.0100	22.0100	+1.429%	500	-6.406%
2022-12-28	22.3000	22.3000	21.7000	21.7000	-0.958%	8,200	-5.069%
2022-12-23	21.8300	22.4200	21.8000	21.9100	+0.275%	9,304	-5.979%
2022-12-22	22.0000	22.0500	21.6600	21.8500	-0.228%	24,261	-5.721%
2022-12-21	21.8500	21.9000	21.8500	21.9000	+0.690%	700	-5.936%
2022-12-20	22.1500	22.1500	21.7500	21.7500	-1.584%	17,100	-5.287%
2022-12-19	21.6100	22.1000	21.6100	22.1000	+2.791%	11,800	-6.787%
2022-12-16	21.3600	21.5000	21.3600	21.5000	+0.703%	14,111	-4.186%
2022-12-15	21.3500	21.3500	21.3500	21.3500	0.000%	4,800	-3.513%

.dark-mode .P4yL7n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P4yL7n{ color: #333333; background-color: white; border: 2px solid #333333; }EMA-JEMERA INC SER J PFDstock TSE

EMA-J
EMERA INC SER J PFD
stock TSE