Emera (EMA)

75.49
-0.53 (-0.70%)
TSX· Last Trade: Jul 30th, 1:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Emera (EMA)

DateOpenHighLowCloseVolumeAdjusted Close
7/29/202676.8877.1175.4376.022,052,45176.02
7/28/202676.7777.9976.5476.811,477,49476.81
7/27/202677.5277.6976.4976.751,738,52576.75
7/24/202677.2377.7577.0077.521,026,72077.52
7/23/202676.6277.4476.2077.22773,01977.22
7/22/202675.7577.0075.7576.511,136,25076.51
7/21/202676.2276.6575.2775.541,174,85775.54
7/20/202677.2777.8076.2776.38789,82376.38
7/17/202677.1577.5476.4277.18878,01477.18
7/16/202675.9176.9275.8476.731,486,93276.73
7/15/202676.0676.6275.5075.95733,23275.95
7/14/202676.0876.4375.7976.17625,11576.17
7/13/202675.5276.3275.0976.081,136,87576.08
7/10/202675.4175.8274.9975.561,153,08075.56
7/09/202676.1076.1375.3075.36835,52475.36
7/08/202675.5276.4675.2776.14652,13276.14
7/07/202674.7376.0674.7375.591,457,44375.59
7/06/202674.9275.3374.0574.351,044,76874.35
7/03/202675.9676.2575.1975.37837,78275.37
7/02/202674.5475.8874.3375.84875,57675.84
6/30/202675.760.0075.7675.23075.23
6/29/202676.0476.4575.4075.762,194,82575.76
6/26/202675.8176.2875.6576.23587,32876.23
6/25/202675.3775.9374.8375.54762,89575.54
6/24/202674.5675.3874.2575.31577,32775.31
6/23/202673.7174.8273.5874.47498,12874.47
6/22/202673.4774.0973.1673.45605,16073.45
6/19/202673.1473.9773.1473.251,698,51173.25
6/18/202672.7373.7172.5773.21886,26373.21
6/17/202673.3373.7372.6173.11682,62673.11
6/16/202673.6674.3273.3773.61701,44273.61
6/15/202673.3474.0872.6973.95758,16473.95
6/12/202672.7573.6272.7573.50746,56773.50
6/11/202673.2373.4472.3672.75963,61872.75
6/10/202672.4873.0872.0072.83762,20972.83
6/09/202671.3272.9171.1172.091,091,34472.09
6/08/202671.9672.5070.8971.311,590,13671.31
6/05/202671.5872.2571.0172.201,620,19972.20
6/04/202670.7671.5570.3171.55768,72471.55
6/03/202670.9572.0470.5170.641,084,77270.64
6/02/202670.6471.6570.5470.961,206,61370.96
6/01/202671.7072.0470.3470.381,324,25370.38
5/29/202673.0173.8071.7372.102,757,91172.10
5/28/202673.6374.3172.4572.70908,34272.70
5/27/202673.3074.3673.3074.141,082,82674.14
5/26/202673.7274.0473.3873.701,398,14273.70
5/25/202673.3473.8373.3473.65214,73173.65
5/22/202673.0373.6472.7973.39757,80173.39
5/21/202672.2273.2072.1972.831,512,64472.83
5/20/202671.9472.7972.1172.18870,93972.18
5/19/202670.9372.3070.9472.081,355,82572.08
5/15/202671.800.0071.8071.19071.19
5/14/202672.1572.4071.7071.801,338,06071.80
5/13/202671.6172.1470.7371.971,472,80471.97
5/12/202671.6571.9271.2871.651,656,17971.65
5/11/202671.9172.4671.3471.431,996,16371.43
5/08/202672.7073.0371.9071.962,401,06871.96
5/07/202671.1371.5070.5871.241,535,66971.24
5/06/202671.4971.8671.0971.342,143,10671.34
5/05/202671.3472.2971.3671.67980,29571.67
5/04/202671.8672.1771.2671.542,032,66671.54
5/01/202671.5772.5071.5772.10670,70772.10
4/30/202671.7672.8771.7672.471,647,13272.47