Emera (EMA)

68.89
-0.20 (-0.29%)
TSX · Last Trade: Oct 31st, 8:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Emera (EMA)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202668.7769.2068.4968.891,524,53268.89
10/29/202668.4569.1768.4269.091,560,93069.09
10/28/202668.5968.9668.0368.172,228,96768.17
10/27/202668.5268.9468.0768.893,033,91668.89
10/26/202668.5768.9267.8368.552,378,71368.55
10/23/202669.1969.2368.2368.651,364,78568.65
10/22/202666.8769.2566.8769.242,429,18369.24
10/21/202666.4166.8866.2066.621,122,97266.62
10/20/202665.8866.8365.6066.481,177,46466.48
10/19/202667.0067.3965.5265.791,791,48165.79
10/16/202666.8967.5766.7067.482,091,50967.48
10/15/202667.3067.5366.6066.792,934,36366.79
10/14/202664.9367.0064.7866.974,927,09966.97
10/13/202665.5765.6064.7864.983,629,29464.98
10/09/202665.250.0065.2565.20065.20
10/08/202665.2566.1064.6665.254,132,95565.25
10/07/202666.5066.8064.9465.363,942,85265.36
10/06/202668.1368.1865.4966.313,895,55466.31
10/05/202668.4768.8668.1968.301,242,94368.30
10/02/202667.9368.8267.8168.421,713,36868.42
10/01/202668.0268.0366.9367.821,068,07067.82
9/30/202668.0768.4267.9668.02934,72368.02
9/29/202667.4168.1067.2367.93718,25367.93
9/28/202667.7367.8067.0467.65481,98767.65
9/25/202667.5167.7766.9367.48792,70067.48
9/24/202668.1168.3167.1567.51972,99167.51
9/23/202668.4468.5167.4768.021,057,76268.02
9/22/202668.4969.0668.2468.54614,71968.54
9/21/202668.8969.0568.3368.43686,43768.43
9/18/202668.4169.0368.1069.032,016,52969.03
9/17/202668.4969.3068.4869.00510,29669.00
9/16/202667.6068.5367.6068.49747,44968.49
9/15/202668.3068.3067.1767.42600,03467.42
9/14/202668.5068.7067.8368.17673,21968.17
9/11/202668.6768.9767.9868.19695,88568.19
9/10/202669.5369.7968.3568.48659,69068.48
9/09/202669.9570.0769.3769.62979,11969.62
9/08/202669.7270.2969.4970.02841,09570.02
9/04/202669.310.0069.7369.73069.73
9/03/202669.1169.7069.0169.311,388,46969.31
9/02/202669.5869.7568.7469.201,039,52969.20
9/01/202669.3069.8569.1069.64706,09069.64
8/31/202669.0769.5468.7669.511,509,30269.51
8/28/202669.3769.7368.8469.421,689,11769.42
8/27/202670.1370.1969.0769.401,440,25269.40
8/26/202669.9070.5369.7770.331,065,09170.33
8/25/202669.8070.2669.4869.83565,92669.83
8/24/202669.2169.8069.0169.801,937,41169.80
8/21/202671.3471.3868.8469.021,616,36169.02
8/20/202671.2372.0571.1171.54601,40471.54
8/19/202671.6071.7070.7671.40952,79571.40
8/18/202671.3471.7271.0471.58889,61071.58
8/17/202671.3571.3970.7470.96441,32770.96
8/14/202671.4471.7071.1571.491,047,46371.49
8/13/202671.2571.8171.0671.511,564,97171.51
8/12/202671.2371.4670.8870.981,983,62770.98
8/11/202670.9271.5770.7071.241,499,75671.24
8/10/202670.9671.1870.1970.691,318,57270.69
8/07/202670.8571.4069.1970.882,042,97470.88
8/06/202672.7573.0571.8072.29828,94272.29
8/05/202673.6573.8072.0672.311,536,21072.31
8/04/202674.0974.5373.2673.661,360,22173.66
7/31/202675.790.0075.7974.91074.91