Emera Incorporated (EMA.TO) TSX

64.43

-0.38(-0.59%)

Updated at September 08 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202565.0264.8164.8165.164.57664,065
September 04, 202565.4765.0265.0265.6864.8741,100
September 03, 202565.1565.0965.0965.464.68610,916
September 02, 202565.1465.1965.1965.4764.681.35M
August 29, 202565.1665.4165.4165.7664.981.07M
August 28, 202565.1864.9764.9765.4664.78666,732
August 27, 202565.965.4665.4665.9465.15635,310
August 26, 202565.9465.9165.9166.1965.55960,531
August 25, 202566.1765.9565.9566.3465.68433,300
August 22, 202567.0366.3366.3367.3366.27957,725
August 21, 202566.6467.0167.0167.3366.64941,100
August 20, 202566.2166.4866.4866.7866.21690,637
August 19, 202566.0166.0466.0466.1965.7620,097
August 18, 202566.3265.9465.9466.7465.6654,191
August 15, 202565.4666.1766.1766.1965.41857,542
August 14, 202564.8465.6665.6665.8264.81.25M
August 13, 202565.2364.7864.7865.7664.771M
August 12, 202565.8365.2165.2165.8365.05781,862
August 11, 202566.1365.8665.8666.7165.681.36M
August 08, 202566.566.9166.9167.4266.46922,000
August 07, 202564.6666.1166.1166.1764.661.04M
August 06, 202564.9764.9164.9165.2964.561.16M
August 05, 202564.6364.8364.8365.5564.623.55M
August 01, 202564.2964.564.564.8964.08792,477
July 31, 202564.9965.0665.0665.3564.73M
July 30, 202564.2364.9664.9665.0864.23491,823
July 29, 202563.9264.264.264.2463.71725,000
July 28, 202563.9363.5763.5763.9363.3545,204
July 25, 202563.7564.0464.0464.0763.44413,834
July 24, 202563.463.6863.6863.963.26563,975
July 23, 202563.7863.3663.3664.0463.26498,700
July 22, 202563.563.7463.7464.2563.44695,120
July 21, 202562.8463.2863.2863.3162.5709,725
July 18, 202562.0462.6862.6862.8361.86454,211
July 17, 20256262.0262.0262.3761.63402,492
July 16, 202562.2362.3262.3262.6862.23387,017
July 15, 202562.4262.4662.4662.6662.25501,317
July 14, 202563.1162.5762.5763.2762.441.21M
July 11, 202562.5362.9762.9762.9862.3405,900
July 10, 202562.1762.5362.5362.9362.17878,012
July 09, 202562.1962.3862.3862.4761.89465,241
July 08, 202562.1162.1662.1662.1961.65886,922
July 07, 202562.1662.2562.2562.3761.97911,900
July 04, 202561.8462.0962.0962.2561.84225,400
July 03, 202561.6261.7461.7461.9261.33593,813
July 02, 202562.2761.6361.6362.5361.521.64M
June 30, 202561.6562.3862.3862.4361.421.04M
June 27, 202561.1961.5961.596260.871.75M
June 26, 202561.3661.1261.1261.6361.05386,910
June 25, 202561.2961.3461.3461.4360.74669,633
June 24, 202561.6361.561.562.0661.32624,589
June 23, 202560.7861.5161.5161.8160.781.01M
June 20, 202561.0660.960.961.4460.531.78M
June 19, 202560.8460.9260.9261.2960.5254,800
June 18, 202561.4860.9460.9461.4960.841.11M
June 17, 202561.3561.4461.4461.4660.86822,543
June 16, 202561.3561.3761.3761.7660.94876,100
June 13, 202561.1661.3861.3861.6461.02974,598
June 12, 202560.9561.1261.1261.1560.61661,944
June 11, 202560.5460.5860.5860.8460.39503,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved