Dark

EMA
EMERA INC
stock TSE

Inactive

Aug 2, 2024

49.71CAD+1.636%(+0.80)3,984,773

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	48.9000	49.7700	48.6000	49.7100	+1.636%	3,984,773	0.000%
2024-08-01	49.1000	49.2800	48.7700	48.9100	-1.866%	3,193,236	+1.636%
2024-07-31	49.8500	50.5600	49.7100	49.8400	+0.060%	2,194,210	-0.261%
2024-07-30	49.0000	50.1200	49.0000	49.8100	+1.695%	1,715,575	-0.201%
2024-07-29	49.1200	49.1600	48.7200	48.9800	-0.061%	389,449	+1.490%
2024-07-26	49.0300	49.3000	48.9500	49.0100	+0.184%	509,608	+1.428%
2024-07-25	48.4400	49.0900	48.4200	48.9200	+1.074%	2,054,163	+1.615%
2024-07-24	48.0200	48.7100	48.0100	48.4000	+0.981%	1,414,404	+2.707%
2024-07-23	47.6600	48.0500	47.4200	47.9300	+0.693%	1,476,175	+3.714%
2024-07-22	47.1000	47.8600	47.0400	47.6000	+1.320%	1,345,151	+4.433%
2024-07-19	46.7600	47.0900	46.6600	46.9800	-0.064%	535,210	+5.811%
2024-07-18	46.7500	47.2200	46.6000	47.0100	+0.599%	1,406,473	+5.743%
2024-07-17	46.3600	46.9900	46.3200	46.7300	+0.387%	1,242,990	+6.377%
2024-07-16	46.3100	46.7900	46.1600	46.5500	+0.627%	1,496,212	+6.788%
2024-07-15	46.5200	46.6000	46.1000	46.2600	-0.409%	950,235	+7.458%
2024-07-12	46.2600	46.8400	46.2600	46.4500	+0.585%	2,163,489	+7.018%
2024-07-11	45.8600	46.3000	45.7900	46.1800	+1.361%	888,395	+7.644%
2024-07-10	45.6200	46.2200	45.4400	45.5600	+0.352%	1,161,313	+9.109%
2024-07-09	45.3600	45.6200	45.2300	45.4000	-0.066%	904,356	+9.493%
2024-07-08	45.1700	45.5000	45.1300	45.4300	+0.576%	654,628	+9.421%
2024-07-05	45.3000	45.5800	45.1500	45.1700	+0.022%	2,625,101	+10.051%
2024-07-04	45.2600	45.5700	45.0500	45.1600	-0.265%	1,002,261	+10.075%
2024-07-03	44.7100	45.4400	44.7000	45.2800	+1.639%	674,095	+9.784%
2024-07-02	45.3800	45.6500	44.1300	44.5500	-2.410%	2,799,698	+11.582%
2024-06-28	45.8200	45.9600	45.4400	45.6500	+0.506%	1,142,979	+8.894%
2024-06-27	45.4300	45.6500	45.2400	45.4200	-0.154%	820,677	+9.445%
2024-06-26	45.5000	45.7000	45.2400	45.4900	-0.547%	482,164	+9.277%
2024-06-25	45.9500	46.1800	45.4500	45.7400	-0.522%	817,354	+8.679%
2024-06-24	44.8000	46.2600	44.8000	45.9800	+2.910%	1,038,902	+8.112%
2024-06-21	44.6200	44.9500	44.4200	44.6800	+0.134%	2,538,890	+11.258%
2024-06-20	44.7600	44.8800	44.4000	44.6200	-0.579%	965,609	+11.407%
2024-06-19	45.3000	45.4500	44.8000	44.8800	-1.080%	727,869	+10.762%
2024-06-18	45.4400	45.6700	45.1400	45.3700	-0.635%	775,850	+9.566%
2024-06-17	45.7000	45.7100	45.1200	45.6600	-0.327%	1,355,437	+8.870%
2024-06-14	46.2100	46.2200	45.6300	45.8100	-1.441%	742,167	+8.513%
2024-06-13	46.4900	46.6400	46.0200	46.4800	-0.043%	1,496,232	+6.949%
2024-06-12	47.3200	47.5000	46.4200	46.5000	-1.295%	1,113,539	+6.903%
2024-06-11	47.2300	47.3200	46.8100	47.1100	-0.758%	805,100	+5.519%
2024-06-10	47.4100	47.6800	47.0000	47.4700	-0.231%	534,799	+4.719%
2024-06-07	47.1700	47.6300	46.8000	47.5800	+0.126%	860,746	+4.477%
2024-06-06	47.3800	47.8600	47.3800	47.5200	+0.063%	454,587	+4.609%
2024-06-05	47.7700	48.1900	47.2600	47.4900	-0.398%	1,091,618	+4.675%
2024-06-04	47.7000	47.9800	47.3500	47.6800	-0.272%	1,086,989	+4.258%
2024-06-03	47.3600	47.9300	47.2900	47.8100	+0.737%	1,754,962	+3.974%
2024-05-31	47.0000	47.5100	46.9200	47.4600	+1.410%	1,773,957	+4.741%
2024-05-30	46.2500	47.0300	46.2500	46.8000	+1.014%	702,715	+6.218%
2024-05-29	47.2900	47.3300	46.2600	46.3300	-2.872%	1,451,468	+7.295%
2024-05-28	48.3100	48.5000	47.5500	47.7000	-1.731%	1,321,535	+4.214%
2024-05-27	48.8000	48.8600	48.5400	48.5400	-0.675%	295,658	+2.410%
2024-05-24	49.0600	49.0900	48.6400	48.8700	-0.367%	686,896	+1.719%
2024-05-23	49.5500	49.7800	48.7100	49.0500	-1.208%	1,744,355	+1.346%
2024-05-22	49.7700	50.0000	49.4200	49.6500	-0.660%	813,891	+0.121%
2024-05-21	50.3100	50.6900	49.8200	49.9800	-0.892%	759,221	-0.540%
2024-05-17	50.1400	50.6200	50.0000	50.4300	+0.518%	1,885,371	-1.428%
2024-05-16	49.2100	50.2800	49.2100	50.1700	+1.682%	916,835	-0.917%
2024-05-15	49.2600	49.6300	49.1600	49.3400	+0.879%	1,304,292	+0.750%
2024-05-14	48.1700	49.1200	48.1300	48.9100	+1.938%	1,127,522	+1.636%
2024-05-13	48.0000	48.9300	47.6600	47.9800	-1.276%	1,289,760	+3.606%
2024-05-10	48.4300	48.8100	48.2000	48.6000	+0.663%	1,275,445	+2.284%
2024-05-09	48.3300	48.5900	48.1700	48.2800	+0.145%	859,821	+2.962%
2024-05-08	47.6100	48.4500	47.6100	48.2100	+1.006%	1,705,232	+3.111%
2024-05-07	47.8200	47.8400	47.5000	47.7300	+0.147%	1,122,420	+4.148%
2024-05-06	47.0900	47.7400	47.0200	47.6600	+2.034%	1,422,204	+4.301%
2024-05-02	46.7800	46.7900	46.3400	46.7100	+0.495%	2,209,809	+6.423%
2024-05-01	46.2600	46.8600	46.0700	46.4800	+0.108%	2,167,443	+6.949%
2024-04-30	45.9100	46.7600	45.7800	46.4300	-0.854%	1,264,304	+7.064%
2024-04-29	46.4700	46.9700	46.4500	46.8300	+0.862%	1,723,516	+6.150%
2024-04-26	46.1500	46.6400	46.1500	46.4300	-0.386%	1,736,725	+7.064%
2024-04-24	46.5700	46.9400	46.5000	46.6100	-0.278%	1,862,154	+6.651%
2024-04-23	46.7000	47.0900	46.4900	46.7400	+0.086%	2,551,451	+6.354%
2024-04-22	46.7000	46.8800	46.5800	46.7000	-0.021%	2,117,530	+6.445%
2024-04-19	46.3500	46.9100	46.2800	46.7100	+0.668%	1,379,074	+6.423%
2024-04-18	46.3000	46.5200	46.0000	46.4000	-0.086%	1,200,537	+7.134%
2024-04-16	46.5700	46.8200	45.8800	46.4400	-0.557%	2,802,697	+7.041%
2024-04-15	47.2800	47.2800	46.4150	46.7000	-0.786%	1,681,612	+6.445%
2024-04-12	47.3200	47.9400	46.7900	47.0700	-0.696%	3,747,452	+5.609%
2024-04-11	47.7000	47.9900	46.8800	47.4000	-0.211%	1,703,452	+4.873%
2024-04-10	47.3900	47.5500	47.0200	47.5000	-0.461%	1,241,945	+4.653%
2024-04-09	47.6000	47.7500	47.3800	47.7200	+0.315%	615,377	+4.170%
2024-04-08	47.2700	47.6100	47.0800	47.5700	+0.401%	849,183	+4.499%
2024-04-05	47.1200	47.4800	46.8100	47.3800	+0.530%	1,191,148	+4.918%
2024-04-04	47.4000	47.5400	46.8800	47.1300	0.000%	519,365	+5.474%
2024-04-03	46.9500	47.2700	46.7300	47.1300	+0.405%	654,305	+5.474%
2024-04-02	47.2300	47.5100	46.7000	46.9400	-0.803%	946,273	+5.901%
2024-04-01	47.6000	47.6700	46.9500	47.3200	-0.734%	1,152,766	+5.051%
2024-03-28	47.5800	47.7300	47.2700	47.6700	+0.168%	779,466	+4.279%
2024-03-27	47.2200	47.7400	47.2000	47.5900	+0.955%	501,333	+4.455%
2024-03-26	47.2300	47.4300	47.0400	47.1400	-0.401%	509,413	+5.452%
2024-03-25	47.5900	47.7300	47.2100	47.3300	-0.734%	717,457	+5.029%
2024-03-22	48.0400	48.0400	47.6100	47.6800	-0.126%	527,254	+4.258%
2024-03-21	47.8800	48.1500	47.7100	47.7400	-0.167%	423,829	+4.127%
2024-03-20	47.3700	47.8300	47.3400	47.8200	+0.971%	762,992	+3.952%
2024-03-19	47.6600	47.9200	47.2800	47.3600	-0.713%	565,785	+4.962%
2024-03-15	47.2900	47.8500	47.1400	47.7000	+0.527%	3,267,617	+4.214%
2024-03-14	48.3400	48.3400	47.1900	47.4500	-1.556%	762,993	+4.763%
2024-03-13	48.7600	48.7800	48.1000	48.2000	-1.250%	701,399	+3.133%
2024-03-12	48.9200	48.9600	48.4400	48.8100	-0.123%	639,666	+1.844%
2024-03-11	48.7000	48.9300	48.6200	48.8700	+0.102%	423,819	+1.719%
2024-03-07	48.6200	48.8800	48.3400	48.8200	+1.035%	872,584	+1.823%
2024-03-06	48.5200	48.7800	48.0300	48.3200	+0.520%	623,437	+2.877%
2024-03-04	47.8800	48.1800	47.4300	48.0700	+0.355%	479,819	+3.412%
2024-03-01	47.8000	48.0600	47.5200	47.9000	+0.630%	874,264	+3.779%
2024-02-29	47.0700	47.7300	47.0700	47.6000	+1.298%	2,917,025	+4.433%
2024-02-28	46.8600	47.1800	46.7500	46.9900	+0.043%	666,482	+5.788%
2024-02-27	47.0000	47.3100	46.7500	46.9700	+0.149%	759,063	+5.834%
2024-02-26	47.7300	47.8700	46.5400	46.9000	-3.418%	2,118,280	+5.991%
2024-02-23	48.1100	48.8300	48.1100	48.5600	+0.789%	911,991	+2.368%
2024-02-22	48.1900	48.4300	47.8900	48.1800	-0.021%	815,782	+3.176%
2024-02-21	48.0600	48.4800	48.0100	48.1900	+0.208%	928,885	+3.154%
2024-02-20	48.0900	48.7100	47.9900	48.0900	-0.599%	1,170,335	+3.369%
2024-02-16	48.1700	48.6800	47.9200	48.3800	-0.041%	980,066	+2.749%
2024-02-15	46.9600	48.4200	46.9600	48.4000	+3.375%	1,256,161	+2.707%
2024-02-14	46.4800	47.1200	46.4800	46.8200	+1.036%	937,152	+6.173%
2024-02-13	47.0000	47.3600	46.2300	46.3400	-1.697%	1,225,567	+7.272%
2024-02-12	46.7500	47.5300	46.7500	47.1400	+0.834%	1,739,474	+5.452%
2024-02-09	46.7500	46.8800	46.4100	46.7500	+0.171%	959,955	+6.332%
2024-02-08	47.3100	47.3300	46.6000	46.6700	-1.747%	1,510,518	+6.514%
2024-02-07	48.4400	48.6600	47.2550	47.5000	-1.636%	945,639	+4.653%
2024-02-06	47.6300	48.3300	47.5700	48.2900	+1.258%	764,186	+2.941%
2024-02-05	48.1300	48.1400	47.2600	47.6900	-1.508%	1,296,408	+4.236%
2024-02-02	47.8400	48.5300	47.4600	48.4200	+0.519%	1,028,426	+2.664%
2024-02-01	47.4900	48.2700	47.3500	48.1700	+1.389%	925,792	+3.197%
2024-01-31	48.2400	48.4400	47.4100	47.5100	-2.643%	2,067,604	+4.631%
2024-01-30	49.0000	49.0200	48.5300	48.8000	-0.408%	742,774	+1.865%
2024-01-29	48.9000	49.2000	48.6000	49.0000	+0.328%	1,787,198	+1.449%
2024-01-26	48.7600	49.1900	48.5600	48.8400	-0.204%	1,424,076	+1.781%
2024-01-25	48.4000	49.1300	48.3300	48.9400	+1.409%	942,068	+1.573%
2024-01-24	48.2600	48.4500	47.9600	48.2600	+0.228%	2,351,541	+3.005%
2024-01-23	48.8200	49.2000	48.1000	48.1500	-1.433%	1,465,837	+3.240%
2024-01-22	49.3800	49.7400	48.7200	48.8500	-1.073%	1,353,582	+1.760%
2024-01-19	49.3700	49.4900	48.7900	49.3800	+0.244%	1,605,776	+0.668%
2024-01-18	49.7800	50.0700	49.0300	49.2600	-1.084%	1,130,927	+0.914%
2024-01-17	50.6300	50.6400	49.5800	49.8000	-2.353%	1,208,554	-0.181%
2024-01-16	51.2500	51.4000	50.7300	51.0000	-0.759%	865,074	-2.529%
2024-01-15	51.0700	51.5400	50.9400	51.3900	+0.548%	246,673	-3.269%
2024-01-12	50.9100	51.8100	50.9100	51.1100	+0.039%	614,772	-2.739%
2024-01-11	51.4200	51.4200	50.8300	51.0900	-0.777%	882,848	-2.701%
2024-01-10	51.3300	51.7100	51.1900	51.4900	+0.312%	999,236	-3.457%
2024-01-09	51.4800	51.6900	51.1400	51.3300	-0.407%	796,825	-3.156%
2024-01-08	50.9000	51.7400	50.9000	51.5400	+1.337%	806,324	-3.551%
2024-01-05	50.6000	51.1700	50.4200	50.8600	-0.059%	1,714,176	-2.261%
2024-01-04	50.7500	51.2100	50.4300	50.8900	+0.335%	549,761	-2.319%
2024-01-03	50.3600	50.9300	50.3500	50.7200	+0.079%	654,063	-1.991%
2024-01-02	50.0000	51.2300	49.9800	50.6800	+0.755%	1,190,823	-1.914%
2023-12-29	50.1100	50.4000	49.8400	50.3000	+0.479%	701,449	-1.173%
2023-12-28	49.5400	50.0700	49.5400	50.0600	+0.724%	437,213	-0.699%
2023-12-27	49.1000	49.9700	49.1000	49.7000	+0.546%	824,667	+0.020%
2023-12-22	49.2100	49.5400	49.1350	49.4300	+0.981%	585,457	+0.566%
2023-12-21	48.9400	49.6100	48.9000	48.9500	+0.349%	1,473,106	+1.553%
2023-12-20	49.7200	49.9600	48.7700	48.7800	-2.029%	642,025	+1.907%
2023-12-19	49.3100	49.9700	49.3100	49.7900	+0.994%	502,765	-0.161%
2023-12-18	49.5100	49.7100	49.0600	49.3000	-0.525%	569,178	+0.832%
2023-12-15	50.2100	50.3800	49.2400	49.5600	-1.334%	2,887,304	+0.303%
2023-12-14	50.2000	50.5500	49.9400	50.2300	+0.762%	1,296,953	-1.035%
2023-12-13	47.9000	49.9000	47.6600	49.8500	+3.746%	1,454,908	-0.281%
2023-12-12	48.3800	48.6400	47.3300	48.0500	-2.138%	1,171,329	+3.455%
2023-12-08	49.4800	49.7500	48.8700	49.1000	-0.768%	647,459	+1.242%
2023-12-07	49.0400	49.7700	48.7500	49.4800	+1.186%	907,421	+0.465%
2023-12-06	48.4000	49.0400	48.1800	48.9000	+1.705%	669,947	+1.656%
2023-12-05	48.2200	48.6100	47.9800	48.0800	-0.435%	1,295,081	+3.390%
2023-12-04	48.1900	48.5500	48.0000	48.2900	-0.165%	887,322	+2.941%
2023-12-01	47.6000	48.3900	47.5700	48.3700	+1.426%	1,232,861	+2.770%
2023-11-30	47.5900	47.6900	46.6300	47.6900	+0.400%	1,398,456	+4.236%
2023-11-29	48.1200	48.1300	47.4000	47.5000	-0.628%	1,094,024	+4.653%
2023-11-28	47.8400	48.2700	47.7400	47.8000	-0.167%	1,906,333	+3.996%
2023-11-27	48.3200	48.3600	47.7000	47.8800	-0.664%	978,842	+3.822%
2023-11-24	48.2800	48.4700	48.0800	48.2000	-0.248%	251,878	+3.133%
2023-11-23	48.4600	48.5000	48.2100	48.3200	-0.062%	173,509	+2.877%
2023-11-22	48.6000	48.7800	48.2700	48.3500	-0.186%	925,286	+2.813%
2023-11-21	48.9100	49.1000	48.3800	48.4400	-0.981%	1,054,069	+2.622%
2023-11-20	49.0100	49.0200	48.5400	48.9200	-0.346%	1,069,741	+1.615%
2023-11-17	48.8300	49.2100	48.6400	49.0900	+0.822%	929,880	+1.263%
2023-11-16	48.5700	49.1700	48.5700	48.6900	+0.724%	807,064	+2.095%
2023-11-15	48.5000	48.5700	48.0200	48.3400	-0.206%	1,840,894	+2.834%
2023-11-14	48.0000	48.9200	48.0000	48.4400	+1.786%	1,162,337	+2.622%
2023-11-13	48.0500	48.0500	47.2500	47.5900	-1.019%	1,443,232	+4.455%
2023-11-10	48.4000	48.7700	47.9900	48.0800	+0.042%	1,794,141	+3.390%
2023-11-09	48.2200	48.8200	47.9700	48.0600	+0.167%	1,247,565	+3.433%
2023-11-08	48.1900	48.3200	47.7000	47.9800	-0.436%	1,519,471	+3.606%
2023-11-07	48.4300	48.6350	48.1300	48.1900	-0.680%	1,775,231	+3.154%
2023-11-06	48.4900	48.9200	48.1900	48.5200	+0.083%	1,380,352	+2.453%
2023-11-03	48.9500	48.9500	48.2350	48.4800	+0.145%	1,788,440	+2.537%
2023-11-02	47.0000	48.5700	46.9400	48.4100	+3.795%	1,752,269	+2.685%
2023-11-01	45.6100	46.7900	45.4500	46.6400	+2.686%	1,800,775	+6.582%
2023-10-31	45.6300	45.7400	45.0000	45.4200	-1.752%	1,261,703	+9.445%
2023-10-30	46.1300	46.6700	45.7600	46.2300	+0.653%	880,195	+7.528%
2023-10-27	46.3000	46.4100	45.7600	45.9300	-0.541%	1,509,644	+8.230%
2023-10-26	45.8200	46.4300	45.8000	46.1800	+0.918%	1,274,663	+7.644%
2023-10-25	45.3000	45.8000	45.0200	45.7600	+0.660%	965,171	+8.632%
2023-10-24	45.4200	46.0100	45.3000	45.4600	+0.575%	1,169,089	+9.349%
2023-10-23	44.1100	45.5100	43.6700	45.2000	+2.032%	3,122,149	+9.978%
2023-10-20	45.4100	45.6700	44.2800	44.3000	-2.702%	1,343,286	+12.212%
2023-10-19	45.7800	46.2200	45.4800	45.5300	-0.806%	911,859	+9.181%
2023-10-18	46.7500	46.7600	45.7500	45.9000	-2.340%	1,520,101	+8.301%
2023-10-17	47.1100	47.5200	46.8100	47.0000	-0.697%	602,168	+5.766%
2023-10-16	46.7500	47.4200	46.6100	47.3300	+1.306%	1,218,405	+5.029%
2023-10-13	47.4200	47.7000	46.6100	46.7200	-0.786%	3,125,279	+6.400%
2023-10-12	48.5400	48.8400	46.9600	47.0900	-3.405%	1,293,113	+5.564%
2023-10-11	48.2800	48.8000	48.0200	48.7500	+1.711%	2,152,173	+1.969%
2023-10-10	47.7500	48.1700	47.5750	47.9300	+1.139%	2,245,224	+3.714%
2023-10-06	46.8900	47.4900	46.3300	47.3900	+0.042%	997,501	+4.896%
2023-10-05	46.1000	47.5700	46.1000	47.3700	+2.755%	1,472,576	+4.940%
2023-10-04	45.5600	46.2800	45.2100	46.1000	+1.699%	2,997,305	+7.831%
2023-10-03	45.7100	45.9000	44.6300	45.3300	-1.177%	1,553,037	+9.662%
2023-10-02	47.3700	47.3800	45.6600	45.8700	-3.269%	4,930,046	+8.371%
2023-09-29	48.4700	48.7000	47.3200	47.4200	-1.455%	1,277,853	+4.829%
2023-09-28	47.9500	48.2800	47.6400	48.1200	+0.754%	617,661	+3.304%
2023-09-27	48.8600	48.9600	47.6600	47.7600	-2.191%	934,961	+4.083%
2023-09-26	49.9000	49.9900	48.7900	48.8300	-2.301%	3,438,907	+1.802%
2023-09-25	50.3600	50.5400	49.8800	49.9800	-1.186%	706,246	-0.540%
2023-09-22	50.3000	50.7200	49.9200	50.5800	+0.218%	531,574	-1.720%
2023-09-21	51.1000	51.1700	50.3900	50.4700	-1.522%	570,621	-1.506%
2023-09-20	51.1200	51.5700	51.1100	51.2500	+0.274%	551,367	-3.005%
2023-09-19	51.9600	52.2100	51.0900	51.1100	-1.900%	890,810	-2.739%
2023-09-18	51.7500	52.3100	51.5800	52.1000	+0.521%	703,113	-4.587%
2023-09-15	51.3400	52.2800	51.3400	51.8300	-0.058%	1,987,286	-4.090%
2023-09-14	51.4200	51.9500	51.3500	51.8600	+1.607%	698,568	-4.146%
2023-09-13	50.4300	51.1300	50.2300	51.0400	+1.049%	841,866	-2.606%
2023-09-12	50.5300	50.5800	50.0600	50.5100	+0.139%	448,058	-1.584%
2023-09-11	50.0500	50.6400	50.0500	50.4400	+0.759%	419,297	-1.447%
2023-09-08	50.1800	50.4350	49.9300	50.0600	-0.020%	631,337	-0.699%
2023-09-07	49.6400	50.3500	49.5700	50.0700	+1.152%	780,277	-0.719%
2023-09-06	50.4900	50.6300	49.4100	49.5000	-2.077%	1,041,010	+0.424%
2023-09-05	51.2100	51.3500	50.5200	50.5500	-1.404%	584,874	-1.662%
2023-09-01	50.9900	51.3500	50.8600	51.2700	+1.224%	715,622	-3.043%
2023-08-31	51.3300	51.4400	50.5700	50.6500	-1.151%	711,242	-1.856%
2023-08-30	50.8800	51.6500	50.8800	51.2400	+0.747%	840,068	-2.986%
2023-08-29	50.9400	51.1300	50.6500	50.8600	+0.158%	828,914	-2.261%
2023-08-28	50.8100	51.3800	50.7500	50.7800	+0.079%	696,629	-2.107%
2023-08-25	51.1000	51.2200	50.7300	50.7400	-0.314%	580,691	-2.030%
2023-08-24	51.1300	51.5200	50.8500	50.9000	-0.469%	807,506	-2.338%
2023-08-23	51.1900	51.4600	51.0100	51.1400	+0.630%	581,043	-2.796%
2023-08-22	50.7200	50.9000	50.3200	50.8200	+0.177%	611,692	-2.184%
2023-08-21	51.4400	51.4900	50.3000	50.7300	-1.457%	1,418,086	-2.011%
2023-08-18	50.6000	51.5300	50.5000	51.4800	+1.820%	1,565,533	-3.438%
2023-08-17	50.3100	50.9800	50.3000	50.5600	+0.317%	555,747	-1.681%
2023-08-16	50.0600	51.0300	50.0500	50.4000	+0.699%	445,605	-1.369%
2023-08-15	50.6200	50.6200	50.0400	50.0500	-1.399%	743,653	-0.679%
2023-08-14	51.4100	51.9200	50.7500	50.7600	-1.571%	886,195	-2.069%
2023-08-11	51.7500	51.8200	51.3000	51.5700	-0.578%	912,155	-3.607%
2023-08-10	52.0000	52.3900	51.7500	51.8700	-0.116%	960,617	-4.164%
2023-08-09	51.1500	52.1000	51.1500	51.9300	+1.505%	730,946	-4.275%
2023-08-08	51.0800	51.3300	50.9400	51.1600	+0.235%	874,487	-2.834%
2023-08-04	50.7400	51.4300	50.7000	51.0400	+0.651%	690,541	-2.606%
2023-08-03	51.7700	51.8150	50.4900	50.7100	-2.799%	931,178	-1.972%
2023-08-02	52.5700	52.5700	51.9200	52.1700	-1.174%	4,120,066	-4.715%
2023-08-01	53.4400	53.5300	52.7100	52.7900	-1.309%	2,292,228	-5.834%
2023-07-31	53.6400	53.8700	53.3400	53.4900	-1.492%	778,229	-7.067%
2023-07-28	54.7400	55.0800	54.2400	54.3000	-0.677%	2,396,540	-8.453%
2023-07-27	55.2000	55.4900	54.4500	54.6700	-1.318%	2,413,542	-9.073%
2023-07-26	55.4800	55.7400	55.1200	55.4000	+0.381%	1,489,096	-10.271%
2023-07-25	55.0000	55.2400	54.8300	55.1900	+0.182%	320,999	-9.929%
2023-07-24	55.0000	55.2900	54.9000	55.0900	+0.164%	399,666	-9.766%
2023-07-21	54.9600	55.4700	54.8700	55.0000	+0.109%	485,133	-9.618%
2023-07-20	54.4200	55.1800	54.3300	54.9400	+0.937%	771,718	-9.519%
2023-07-19	53.9900	54.5600	53.9300	54.4300	+1.265%	811,789	-8.672%
2023-07-18	54.0700	54.0700	53.2500	53.7500	-0.500%	2,344,162	-7.516%
2023-07-17	54.3600	54.4700	53.8500	54.0200	-0.589%	416,886	-7.979%
2023-07-14	54.0500	54.7000	53.9500	54.3400	+0.686%	581,776	-8.520%
2023-07-13	53.3600	54.0400	53.3600	53.9700	+1.162%	903,106	-7.893%
2023-07-12	52.7100	53.4400	52.6300	53.3500	+1.445%	544,908	-6.823%
2023-07-11	52.8100	52.9900	52.4100	52.5900	-0.680%	572,064	-5.476%
2023-07-10	53.7800	53.8500	52.8100	52.9500	-1.507%	687,738	-6.119%
2023-07-07	53.9200	54.0200	53.4300	53.7600	-0.830%	494,200	-7.533%
2023-07-06	54.4200	54.5300	54.0400	54.2100	-0.932%	1,931,739	-8.301%
2023-07-05	54.3400	54.8300	54.2700	54.7200	+0.312%	1,564,777	-9.156%
2023-07-04	54.5600	54.6600	54.4200	54.5500	-0.018%	163,856	-8.873%
2023-06-30	53.6700	54.6900	53.6700	54.5600	+1.753%	938,111	-8.889%
2023-06-29	53.1200	53.7000	52.9600	53.6200	+0.563%	529,002	-7.292%
2023-06-28	53.5900	53.5900	53.1300	53.3200	-0.262%	385,705	-6.770%
2023-06-27	53.6000	53.9300	53.3100	53.4600	-0.149%	642,694	-7.015%
2023-06-26	53.3200	53.7500	53.1100	53.5400	+0.300%	468,043	-7.154%
2023-06-23	54.3400	54.3400	53.3500	53.3800	-1.221%	495,047	-6.875%
2023-06-22	54.5100	54.6500	53.9000	54.0400	-0.880%	316,362	-8.013%
2023-06-21	54.1500	54.6800	54.1200	54.5200	+0.239%	425,550	-8.822%
2023-06-20	54.1300	54.9300	53.8600	54.3900	+0.462%	1,690,310	-8.605%
2023-06-19	54.5000	54.5600	53.9400	54.1400	-0.368%	281,086	-8.182%
2023-06-16	54.4800	54.9700	54.3200	54.3400	-0.202%	1,734,080	-8.520%
2023-06-15	55.0300	55.0700	54.2000	54.4500	-0.639%	600,387	-8.705%
2023-06-14	55.4800	55.4900	54.7400	54.8000	-0.940%	597,149	-9.288%
2023-06-13	55.3600	55.6500	55.1400	55.3200	-0.378%	507,469	-10.141%
2023-06-12	55.3400	55.7700	55.1500	55.5300	+0.361%	479,989	-10.481%
2023-06-09	55.5700	55.6000	55.0700	55.3300	-0.432%	362,707	-10.157%
2023-06-08	55.2000	55.6600	55.0400	55.5700	+0.926%	395,191	-10.545%
2023-06-07	55.4700	55.6000	54.8300	55.0600	-0.721%	1,240,747	-9.717%
2023-06-06	56.0200	56.4800	55.3000	55.4600	-1.597%	920,033	-10.368%
2023-06-05	56.3700	56.7500	56.1500	56.3600	-0.336%	806,666	-11.799%
2023-06-02	55.2600	56.7000	55.2500	56.5500	+1.127%	1,042,805	-12.095%
2023-06-01	56.2000	56.5400	55.8000	55.9200	-0.089%	899,571	-11.105%
2023-05-31	56.1400	56.2700	55.5650	55.9700	-0.480%	1,494,499	-11.185%
2023-05-30	56.3300	56.8000	56.0900	56.2400	-0.266%	233,806	-11.611%
2023-05-29	56.2400	56.6200	56.2400	56.3900	+0.018%	140,737	-11.846%
2023-05-26	55.7500	56.4800	55.6200	56.3800	+0.787%	597,452	-11.830%
2023-05-25	56.2500	56.2800	55.7700	55.9400	-1.149%	473,029	-11.137%
2023-05-24	56.7700	57.2000	56.4300	56.5900	-0.124%	615,491	-12.158%
2023-05-23	56.6200	57.3100	56.5400	56.6600	-0.596%	796,650	-12.266%
2023-05-19	56.7600	57.0400	56.7600	57.0000	+0.441%	627,138	-12.789%
2023-05-18	56.6000	57.2500	56.5500	56.7500	-0.491%	1,473,055	-12.405%
2023-05-17	57.8500	57.9300	56.7000	57.0300	-1.774%	945,605	-12.835%
2023-05-16	58.4500	58.5000	57.9100	58.0600	-1.040%	2,691,147	-14.382%
2023-05-15	59.4400	59.5200	58.4200	58.6700	-0.542%	1,479,854	-15.272%
2023-05-12	58.5800	59.4700	58.4300	58.9900	+0.907%	760,098	-15.731%
2023-05-11	58.8800	59.2800	58.3400	58.4600	-0.494%	881,685	-14.967%
2023-05-10	58.7300	59.1200	58.2450	58.7500	+0.034%	939,327	-15.387%
2023-05-09	58.8900	59.2800	58.7000	58.7300	-0.373%	1,029,150	-15.358%
2023-05-08	58.7600	59.1000	58.6100	58.9500	+0.323%	2,225,950	-15.674%
2023-05-05	58.7800	59.0200	58.4500	58.7600	-0.305%	2,322,202	-15.402%
2023-05-04	58.9500	58.9800	58.4800	58.9400	-0.152%	1,189,857	-15.660%
2023-05-03	57.9900	59.2300	57.9900	59.0300	+1.671%	1,282,445	-15.789%
2023-05-02	57.2400	58.3800	57.2400	58.0600	+0.694%	3,240,890	-14.382%
2023-05-01	58.8200	58.8200	57.5800	57.6600	+0.017%	2,168,499	-13.788%
2023-04-28	57.9900	58.0800	57.4400	57.6500	-1.705%	803,606	-13.773%
2023-04-27	58.6800	59.1600	58.5400	58.6500	-0.085%	2,158,280	-15.243%
2023-04-26	58.7200	58.9700	58.3500	58.7000	-0.204%	878,193	-15.315%
2023-04-25	57.2500	58.9000	57.2250	58.8200	+1.257%	963,029	-15.488%
2023-04-24	58.9300	58.9300	57.9100	58.0900	-0.531%	1,754,100	-14.426%
2023-04-21	58.0800	58.4700	57.8300	58.4000	+0.986%	788,047	-14.880%
2023-04-20	57.8400	58.2800	57.7050	57.8300	-0.121%	1,323,458	-14.041%
2023-04-19	57.7900	58.1100	57.4600	57.9000	+0.190%	713,035	-14.145%
2023-04-18	57.7600	58.0800	57.5400	57.7900	-0.086%	1,706,970	-13.982%
2023-04-17	57.7700	58.0500	57.3100	57.8400	+0.260%	2,065,011	-14.056%
2023-04-14	57.7800	57.9500	57.4700	57.6900	-0.552%	996,948	-13.833%
2023-04-13	58.0000	58.1900	57.5150	58.0100	-0.412%	855,665	-14.308%
2023-04-12	58.4300	58.8300	58.2100	58.2500	-0.051%	671,407	-14.661%
2023-04-11	57.7500	58.4900	57.4700	58.2800	+0.743%	1,040,627	-14.705%
2023-04-10	57.6000	57.8950	57.1200	57.8500	+0.312%	2,678,434	-14.071%
2023-04-06	57.2400	57.7200	57.1700	57.6700	+0.804%	2,304,472	-13.803%
2023-04-05	56.5000	57.4100	56.3700	57.2100	+2.289%	1,908,424	-13.110%
2023-04-04	55.3100	56.1200	54.9000	55.9300	+1.414%	1,789,005	-11.121%
2023-04-03	55.3200	55.6300	54.6700	55.1500	-0.666%	2,591,774	-9.864%
2023-03-31	55.9200	56.5900	55.3400	55.5200	-0.591%	1,530,872	-10.465%
2023-03-30	55.8300	56.1300	55.6900	55.8500	+0.468%	907,054	-10.994%
2023-03-29	55.2400	55.8300	54.9600	55.5900	+0.761%	857,596	-10.577%
2023-03-28	55.2500	55.6800	55.0500	55.1700	-0.523%	619,026	-9.897%
2023-03-27	54.7600	55.5400	54.4400	55.4600	+1.389%	798,899	-10.368%
2023-03-24	53.1500	54.7800	53.1500	54.7000	+2.955%	728,843	-9.122%
2023-03-23	53.5100	54.1600	53.1100	53.1300	-0.951%	1,147,824	-6.437%
2023-03-22	53.9500	54.5000	53.6000	53.6400	-0.685%	608,739	-7.327%
2023-03-21	55.2900	55.2900	53.9400	54.0100	-2.120%	847,216	-7.961%
2023-03-20	55.8400	55.8900	55.0900	55.1800	-1.323%	1,387,355	-9.913%
2023-03-17	55.0900	56.1500	54.6200	55.9200	+0.684%	2,681,982	-11.105%
2023-03-16	54.9000	55.7200	54.4100	55.5400	+0.890%	744,301	-10.497%
2023-03-15	54.6000	55.1400	53.5900	55.0500	+0.898%	854,852	-9.700%
2023-03-14	53.9800	54.5800	53.7900	54.5600	+1.734%	714,327	-8.889%
2023-03-13	52.6900	53.7100	52.6400	53.6300	+1.668%	1,299,945	-7.309%
2023-03-10	53.7800	53.7900	52.6200	52.7500	-1.952%	1,017,811	-5.763%
2023-03-09	54.0900	54.3600	53.6700	53.8000	-0.463%	1,461,527	-7.602%
2023-03-08	53.7600	54.1900	53.4450	54.0500	+0.465%	1,049,439	-8.030%
2023-03-07	53.7300	54.3500	53.4000	53.8000	+0.093%	714,118	-7.602%
2023-03-06	53.9700	54.0550	53.5400	53.7500	-0.130%	343,543	-7.516%
2023-03-03	53.0600	53.9400	52.9100	53.8200	+1.990%	783,328	-7.637%
2023-03-02	53.2400	53.2400	51.9400	52.7700	-0.994%	1,277,531	-5.799%
2023-03-01	53.9900	54.4200	53.1600	53.3000	-1.388%	1,424,442	-6.735%
2023-02-28	54.4600	54.6050	54.0000	54.0500	-1.044%	1,350,902	-8.030%
2023-02-27	54.5500	55.1500	54.3600	54.6200	-0.037%	1,167,841	-8.989%
2023-02-24	54.7300	54.7400	53.7400	54.6400	-0.474%	850,176	-9.023%
2023-02-23	55.1200	55.5000	54.4500	54.9000	+1.685%	1,770,343	-9.454%
2023-02-22	53.6700	54.4400	53.6600	53.9900	-0.295%	920,215	-7.927%
2023-02-21	54.7500	55.1200	54.0300	54.1500	-1.132%	2,103,267	-8.199%
2023-02-17	54.2000	54.9500	54.0400	54.7700	+1.238%	1,079,379	-9.239%
2023-02-16	54.0800	54.4800	53.5200	54.1000	-0.368%	806,118	-8.115%
2023-02-15	54.0300	54.3700	53.7100	54.3000	+0.203%	1,477,533	-8.453%
2023-02-14	54.3000	54.6000	53.9000	54.1900	-0.129%	1,465,273	-8.267%
2023-02-13	53.9900	54.4300	53.7500	54.2600	+0.444%	1,787,268	-8.386%
2023-02-10	52.6500	54.4200	52.6500	54.0200	+2.602%	2,137,240	-7.979%
2023-02-09	52.7400	53.3700	52.4600	52.6500	-0.019%	1,385,336	-5.584%
2023-02-08	53.0800	53.3600	52.4200	52.6600	-0.903%	1,072,064	-5.602%
2023-02-07	53.9900	53.9900	52.8400	53.1400	-2.064%	1,707,896	-6.455%
2023-02-06	53.9500	54.3100	53.6800	54.2600	+0.296%	1,608,251	-8.386%
2023-02-03	53.6900	54.1400	53.4100	54.1000	+0.241%	1,443,361	-8.115%

.dark-mode .pHBQdJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pHBQdJ{ color: #333333; background-color: white; border: 2px solid #333333; }EMAEMERA INCstock TSE

EMA
EMERA INC
stock TSE