Emera (EMA)

71.07
+1.45 (2.08%)
TSX · Last Trade: Feb 27th, 3:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Emera (EMA)

DateOpenHighLowCloseVolumeAdjusted Close
2/26/202669.7970.1369.4869.621,335,22069.62
2/25/202669.5370.2568.9069.96555,66869.96
2/24/202670.5671.0869.2069.85840,71269.85
2/23/202670.6171.8668.6870.131,759,38570.13
2/20/202670.1470.6069.5770.171,168,78970.17
2/19/202669.7370.4169.4570.14823,70070.14
2/18/202670.7470.8169.6069.80739,09969.80
2/17/202670.1871.1570.1870.552,146,44470.55
2/13/202668.660.0070.1470.14070.14
2/12/202666.4769.1566.4768.662,651,22168.66
2/11/202666.2066.8365.8066.521,712,41066.52
2/10/202666.3266.5865.7166.193,225,28666.19
2/09/202667.3967.5066.2466.352,640,96366.35
2/06/202668.7468.9867.2767.372,043,49467.37
2/05/202668.9469.2768.5568.691,959,93968.69
2/04/202668.2369.0568.1568.741,887,34568.74
2/03/202667.0968.3666.8367.981,253,95467.98
2/02/202667.4768.0766.6467.151,722,69567.15
1/30/202667.5067.6366.0367.491,573,33967.49
1/29/202668.3268.7467.9567.961,711,98267.96
1/28/202668.2168.7268.0268.131,110,47268.13
1/27/202668.0368.8068.0368.32672,04668.32
1/26/202668.2868.6267.8568.13895,76868.13
1/23/202668.4668.7667.8068.29983,48668.29
1/22/202668.8469.3868.4568.451,011,14868.45
1/21/202669.6269.7568.5768.811,174,61568.81
1/20/202668.5869.6268.1869.541,368,32669.54
1/19/202668.5768.6968.1068.58239,38668.58
1/16/202667.7868.5067.6968.451,413,99468.45
1/15/202667.4568.0367.2167.91965,12267.91
1/14/202666.6067.6566.6067.47893,08167.47
1/13/202666.0267.0365.9266.571,636,86566.57
1/12/202667.0167.3765.9066.363,511,77166.36
1/09/202668.3168.5967.7767.991,014,22567.99
1/08/202667.6968.5267.6667.891,012,48667.89
1/07/202667.6268.1467.3567.671,677,52567.67
1/06/202666.9067.8266.6367.661,049,59667.66
1/05/202667.2667.9666.6066.951,595,64866.95
1/02/202667.6168.0967.3967.60978,00467.60
12/31/202567.540.0067.6467.64067.64
12/30/202567.2767.7367.2167.54476,05167.54
12/29/202567.1267.5966.8867.34787,08767.34
12/24/202567.140.0067.1467.04067.04
12/23/202566.5367.2466.5367.14441,15967.14
12/22/202566.4866.6765.5366.65400,10266.65
12/19/202567.1367.4566.4566.512,217,61866.51
12/18/202566.8667.2366.5166.85687,42766.85
12/17/202566.6867.1365.9066.87752,99766.87
12/16/202566.5466.8366.0666.57541,90466.57
12/15/202566.0266.4965.8566.45909,22166.45
12/12/202565.3566.0565.3265.96619,83865.96
12/11/202565.2565.7565.0165.23878,34065.23
12/10/202565.2765.7865.0165.011,031,49765.01
12/09/202565.2265.6265.1265.15562,86265.15
12/08/202565.6065.6264.7965.311,580,92865.31
12/05/202566.0066.0565.3465.66590,73365.66
12/04/202566.8867.2766.1266.12847,99266.12
12/03/202567.6767.6766.4366.971,200,77866.97
12/02/202568.2668.4867.0667.551,342,95967.55
12/01/202567.8268.4467.6968.22783,18768.22
11/28/202568.0368.3267.6967.821,203,10767.82
11/27/202568.2068.4867.9768.02141,94368.02