Emera Incorporated

EMA
🏛️ canada →
66.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 63.23 63.36 63.13 63.17 0.0M
2021-12-30 63.19 63.70 63.18 63.38 0.0M
2021-12-29 62.75 63.25 62.71 63.07 0.0M
2021-12-24 62.53 62.53 62.35 62.35 0.0M
2021-12-23 62.73 62.73 62.23 62.30 0.0M
2021-12-22 62.52 62.66 62.34 62.40 0.1M
2021-12-21 63.03 63.03 62.56 62.59 0.0M
2021-12-20 62.77 62.93 62.48 62.87 0.0M
2021-12-17 62.31 63.18 62.31 62.73 0.0M
2021-12-16 61.70 62.23 61.70 62.07 0.1M
2021-12-15 61.23 62.22 61.20 62.00 0.0M
2021-12-14 59.93 61.20 59.72 61.08 0.1M
2021-12-13 59.40 59.93 59.37 59.88 0.0M
2021-12-10 59.73 59.92 59.47 59.47 0.0M
2021-12-09 59.84 59.95 59.60 59.72 0.0M
2021-12-08 59.96 60.14 59.72 59.93 0.0M
2021-12-07 59.74 60.31 59.74 60.14 0.0M
2021-12-06 59.43 59.89 59.40 59.75 0.1M
2021-12-03 58.78 59.14 58.68 59.13 0.0M
2021-12-02 59.11 59.27 58.79 58.93 0.0M
2021-12-01 59.15 59.52 58.54 58.59 0.0M
2021-11-30 59.01 59.38 58.63 58.79 0.0M
2021-11-29 58.85 59.36 58.71 59.30 0.0M
2021-11-26 58.50 59.40 58.50 59.13 0.0M
2021-11-25 59.34 59.43 59.29 59.32 0.0M
2021-11-24 59.26 59.30 59.05 59.22 0.0M
2021-11-23 59.36 59.55 59.22 59.51 0.0M
2021-11-22 59.14 59.65 59.05 59.56 0.0M
2021-11-19 59.10 59.42 58.90 59.36 0.0M
2021-11-18 59.21 59.51 59.18 59.32 0.0M
2021-11-17 58.95 59.52 58.90 59.51 0.0M
2021-11-16 59.40 59.48 59.00 59.24 0.0M
2021-11-15 58.40 58.70 58.19 58.69 0.0M
2021-11-12 58.74 58.74 58.15 58.21 0.0M
2021-11-11 59.27 59.40 58.42 58.89 0.0M
2021-11-10 58.48 59.20 58.41 58.99 0.0M
2021-11-09 58.25 58.66 58.25 58.31 0.0M
2021-11-08 58.56 58.56 57.87 58.05 0.0M
2021-11-05 58.67 58.85 58.42 58.56 0.0M
2021-11-04 58.44 58.44 57.94 58.36 0.0M
2021-11-03 57.66 57.70 57.24 57.57 0.0M
2021-11-02 58.23 58.62 57.60 57.66 0.0M
2021-11-01 57.59 57.94 57.23 57.67 0.0M
2021-10-29 57.37 57.68 57.35 57.61 0.0M
2021-10-28 58.42 58.42 58.15 58.21 0.0M
2021-10-27 58.49 58.68 58.01 58.26 0.0M
2021-10-26 59.00 59.25 58.80 58.80 0.0M
2021-10-25 58.37 59.20 58.28 59.05 0.0M
2021-10-22 58.72 58.95 58.72 58.88 0.0M
2021-10-21 58.57 58.69 58.40 58.59 0.0M
2021-10-20 58.51 58.90 58.39 58.41 0.0M
2021-10-19 59.01 59.25 58.28 58.46 0.0M
2021-10-18 58.56 59.08 58.39 58.87 0.0M
2021-10-15 58.65 58.79 58.53 58.68 0.0M
2021-10-14 58.62 58.82 58.58 58.66 0.0M
2021-10-13 58.25 58.67 58.21 58.51 0.0M
2021-10-12 57.80 58.25 57.77 58.07 0.0M
2021-10-08 57.98 58.08 57.82 57.96 0.0M
2021-10-07 58.67 58.82 58.20 58.25 0.0M
2021-10-06 57.64 58.26 57.58 58.25 0.0M
2021-10-05 58.07 58.07 57.70 57.77 0.0M
2021-10-04 57.61 58.02 57.48 57.95 0.0M
2021-10-01 57.22 57.63 57.02 57.46 0.0M
2021-09-30 57.56 57.64 57.17 57.39 0.0M
2021-09-29 57.36 57.72 57.30 57.42 0.0M
2021-09-28 57.09 57.34 56.89 57.28 0.0M
2021-09-27 57.95 58.15 57.53 57.53 0.0M
2021-09-24 58.28 58.28 57.88 58.04 0.0M
2021-09-23 58.98 59.17 58.17 58.19 0.0M
2021-09-22 59.42 59.42 58.85 58.93 0.0M
2021-09-21 59.17 59.49 59.16 59.19 0.0M
2021-09-20 58.07 58.82 58.07 58.72 0.1M
2021-09-17 58.38 58.44 58.10 58.42 0.0M
2021-09-16 59.08 59.10 58.72 58.77 0.1M
2021-09-15 59.34 59.51 58.98 59.33 0.1M
2021-09-14 59.28 59.40 59.20 59.32 0.0M
2021-09-13 59.45 59.63 59.02 59.17 0.0M
2021-09-10 59.17 59.30 58.99 59.20 0.0M
2021-09-09 59.55 59.89 59.48 59.54 0.0M
2021-09-08 58.76 59.54 58.76 59.51 0.0M
2021-09-07 58.85 58.85 58.26 58.51 0.0M
2021-09-03 59.28 59.40 59.12 59.17 0.0M
2021-09-02 59.67 59.76 59.33 59.52 0.0M
2021-09-01 59.68 59.77 59.53 59.54 0.0M
2021-08-31 59.49 59.61 59.43 59.54 0.0M
2021-08-30 59.30 59.64 59.30 59.60 0.0M
2021-08-27 59.40 59.52 59.23 59.48 0.0M
2021-08-26 59.18 59.43 59.02 59.43 0.0M
2021-08-25 59.32 59.57 59.15 59.16 0.0M
2021-08-24 59.38 59.66 59.15 59.54 0.0M
2021-08-23 59.84 59.89 59.56 59.82 0.0M
2021-08-20 59.79 60.25 59.75 60.16 0.0M
2021-08-19 59.01 59.84 59.01 59.65 0.0M
2021-08-18 59.53 59.53 59.03 59.25 0.0M
2021-08-17 59.26 59.35 58.90 59.32 0.1M
2021-08-16 59.33 59.77 59.07 59.14 0.0M
2021-08-13 58.84 59.32 58.84 59.19 0.0M
2021-08-12 59.41 59.59 58.90 58.92 0.0M
2021-08-11 58.40 59.41 58.40 59.27 0.0M
2021-08-10 58.56 58.95 58.48 58.69 0.0M
2021-08-09 58.58 58.71 58.46 58.66 0.0M
2021-08-06 58.47 58.86 58.45 58.45 0.0M
2021-08-05 58.50 58.59 58.35 58.47 0.0M
2021-08-04 58.38 58.42 58.18 58.40 0.0M
2021-08-03 58.50 58.59 58.25 58.25 0.0M
2021-07-30 57.75 58.16 57.75 58.16 0.1M
2021-07-29 58.62 58.75 58.50 58.61 0.0M
2021-07-28 58.30 58.83 58.30 58.61 0.0M
2021-07-27 58.02 58.40 58.02 58.34 0.0M
2021-07-26 57.86 57.92 57.58 57.82 0.0M
2021-07-23 57.93 58.30 57.79 58.07 0.0M
2021-07-22 57.55 57.98 57.52 57.72 0.0M
2021-07-21 58.02 58.14 57.58 57.68 0.0M
2021-07-20 58.08 58.44 57.88 57.90 0.1M
2021-07-19 57.90 58.18 57.47 57.89 0.0M
2021-07-16 57.73 58.11 57.73 57.99 0.0M
2021-07-15 57.19 57.74 57.16 57.65 0.0M
2021-07-14 56.88 57.32 56.88 57.24 0.0M
2021-07-13 57.19 57.31 57.01 57.14 0.0M
2021-07-12 57.27 57.43 57.16 57.17 0.0M
2021-07-09 57.27 57.34 56.68 57.12 0.0M
2021-07-08 56.86 57.28 56.82 57.26 0.0M
2021-07-07 56.75 57.10 56.73 56.93 0.0M
2021-07-06 56.62 56.96 56.41 56.95 0.0M
2021-07-05 56.36 56.54 56.35 56.49 0.0M
2021-07-02 56.39 56.39 55.99 56.31 0.0M
2021-06-30 56.32 56.40 56.10 56.28 0.0M
2021-06-29 56.49 56.67 56.29 56.38 0.0M
2021-06-28 56.78 56.91 56.49 56.60 0.0M
2021-06-25 56.64 56.69 56.54 56.65 0.0M
2021-06-24 56.65 56.67 56.39 56.63 0.0M
2021-06-23 56.98 57.01 56.59 56.71 0.0M
2021-06-22 57.28 57.37 57.02 57.21 0.0M
2021-06-21 57.04 57.43 56.98 57.29 0.0M
2021-06-18 57.35 57.48 57.05 57.27 0.0M
2021-06-17 57.12 57.88 56.98 57.65 0.1M
2021-06-16 57.85 58.01 57.47 57.47 0.0M
2021-06-15 57.56 57.81 57.52 57.63 0.0M
2021-06-14 57.32 57.44 57.16 57.42 0.0M
2021-06-11 57.01 57.36 57.01 57.30 0.0M
2021-06-10 56.79 57.38 56.79 57.25 0.0M
2021-06-09 56.47 57.01 56.47 57.01 0.0M
2021-06-08 56.87 56.97 56.42 56.70 0.0M
2021-06-07 56.69 57.00 56.67 56.93 0.0M
2021-06-04 56.73 56.91 56.61 56.79 0.0M
2021-06-03 56.41 56.75 56.41 56.62 0.0M
2021-06-02 56.23 56.65 56.15 56.41 0.0M
2021-06-01 56.70 56.70 55.91 55.95 0.0M
2021-05-31 56.45 56.57 56.22 56.30 0.0M
2021-05-28 56.25 56.64 56.25 56.50 0.0M
2021-05-27 56.49 56.64 56.26 56.34 0.1M
2021-05-26 56.47 56.81 56.33 56.54 0.0M
2021-05-25 56.63 56.75 56.10 56.54 0.0M
2021-05-21 56.53 56.65 56.34 56.60 0.0M
2021-05-20 56.30 56.71 56.16 56.57 0.0M
2021-05-19 56.35 56.49 56.09 56.29 0.0M
2021-05-18 56.29 56.67 56.20 56.52 0.0M
2021-05-17 56.04 56.29 55.80 56.21 0.0M
2021-05-14 56.10 56.47 56.10 56.31 0.0M
2021-05-13 55.90 56.21 55.75 55.91 0.0M
2021-05-12 56.03 56.08 55.60 55.85 0.0M
2021-05-11 56.05 56.15 55.75 56.00 0.0M
2021-05-10 56.23 56.58 56.05 56.36 0.0M
2021-05-07 56.23 56.35 56.09 56.14 0.0M
2021-05-06 55.48 56.05 55.46 55.94 0.0M
2021-05-05 56.06 56.06 55.46 55.61 0.0M
2021-05-04 56.05 56.17 56.02 56.14 0.0M
2021-05-03 56.15 56.35 55.70 56.34 0.0M
2021-04-30 55.52 55.96 55.44 55.84 0.0M
2021-04-29 56.50 56.56 56.17 56.33 0.0M
2021-04-28 56.69 56.70 56.36 56.42 0.0M
2021-04-27 56.75 57.06 56.70 56.82 0.0M
2021-04-26 57.37 57.37 56.80 56.92 0.0M
2021-04-23 57.66 57.66 57.25 57.35 0.0M
2021-04-22 57.71 57.94 57.53 57.67 0.2M
2021-04-21 58.08 58.30 57.51 57.97 0.0M
2021-04-20 56.74 57.73 56.62 57.65 0.1M
2021-04-19 56.86 56.91 56.47 56.72 0.1M
2021-04-16 56.82 56.98 56.71 56.85 0.0M
2021-04-15 56.53 56.88 56.53 56.65 0.1M
2021-04-14 56.98 57.00 56.60 56.68 0.0M
2021-04-13 56.57 56.96 56.42 56.89 0.0M
2021-04-12 56.25 56.80 56.24 56.60 0.0M
2021-04-09 56.64 56.79 56.18 56.41 0.0M
2021-04-08 56.99 57.05 56.56 56.60 0.0M
2021-04-07 56.71 57.01 56.70 56.96 0.0M
2021-04-06 56.42 56.78 56.37 56.60 0.0M
2021-04-05 56.59 56.82 56.28 56.52 0.0M
2021-04-01 55.82 56.25 55.65 56.22 0.0M
2021-03-31 55.83 56.03 55.67 55.96 0.0M
2021-03-30 55.89 56.12 55.64 55.89 0.0M
2021-03-29 55.32 56.27 55.32 56.23 0.0M
2021-03-26 55.40 55.61 55.08 55.60 0.0M
2021-03-25 55.52 55.58 55.26 55.27 0.0M
2021-03-24 55.32 55.47 55.14 55.42 0.0M
2021-03-23 55.35 55.67 55.29 55.39 0.0M
2021-03-22 54.94 55.35 54.91 55.15 0.0M
2021-03-19 54.81 55.16 54.35 54.86 0.0M
2021-03-18 54.16 54.55 54.00 54.49 0.0M
2021-03-17 54.25 54.39 54.00 54.30 0.0M
2021-03-16 53.80 54.38 53.56 54.17 0.0M
2021-03-15 53.63 53.97 53.34 53.82 0.0M
2021-03-12 52.81 53.35 52.65 53.30 0.0M
2021-03-11 52.58 52.97 52.50 52.92 0.1M
2021-03-10 52.21 52.68 52.07 52.40 0.1M
2021-03-09 52.26 52.39 52.01 52.07 0.1M
2021-03-08 51.29 52.16 51.29 52.00 0.0M
2021-03-05 51.19 51.58 50.91 51.43 0.3M
2021-03-04 51.44 51.44 50.99 51.19 0.0M
2021-03-03 51.45 51.58 50.95 51.32 0.0M
2021-03-02 51.15 51.86 51.00 51.66 0.2M
2021-03-01 50.65 51.34 50.43 50.96 0.1M
2021-02-26 50.71 50.90 50.14 50.14 0.0M
2021-02-25 50.08 50.67 50.02 50.58 0.1M
2021-02-24 49.99 50.09 49.66 49.98 0.1M
2021-02-23 49.98 50.41 49.91 50.02 0.1M
2021-02-22 50.20 50.30 49.78 50.12 0.0M
2021-02-19 50.94 50.94 50.08 50.19 0.1M
2021-02-18 50.91 51.39 50.80 50.95 0.0M
2021-02-17 51.71 51.71 51.05 51.12 0.1M
2021-02-16 52.55 52.83 51.68 51.71 0.1M
2021-02-12 51.65 52.08 51.53 52.07 0.0M
2021-02-11 52.01 52.04 51.68 51.85 0.0M
2021-02-10 51.84 51.96 51.69 51.85 0.0M
2021-02-09 51.85 51.96 51.43 51.58 0.0M
2021-02-08 51.90 51.95 51.40 51.72 0.0M
2021-02-05 52.22 52.38 51.77 51.82 0.0M
2021-02-04 52.57 52.62 52.23 52.29 0.0M
2021-02-03 52.86 53.06 52.50 52.74 0.0M
2021-02-02 53.05 53.86 53.05 53.46 0.0M
2021-02-01 53.05 53.18 52.47 52.87 0.0M
2021-01-29 52.50 53.68 52.50 53.51 0.1M
2021-01-28 52.72 53.77 52.72 53.30 0.0M
2021-01-27 53.17 53.35 52.67 52.97 0.1M
2021-01-26 53.12 53.12 52.71 53.10 0.0M
2021-01-25 53.15 53.59 52.93 53.10 0.0M
2021-01-22 53.04 53.45 52.85 53.27 0.0M
2021-01-21 52.76 53.33 52.66 52.94 0.0M
2021-01-20 53.06 53.10 52.69 52.88 0.1M
2021-01-19 53.54 53.60 53.07 53.12 0.0M
2021-01-18 53.37 53.70 53.37 53.49 0.0M
2021-01-15 52.61 53.33 52.48 53.03 0.0M
2021-01-14 52.27 52.77 52.19 52.56 0.0M
2021-01-13 52.00 52.62 51.90 52.36 0.0M
2021-01-12 52.20 52.20 51.74 51.79 0.0M
2021-01-11 52.46 52.46 51.81 52.29 0.0M
2021-01-08 52.26 52.61 52.05 52.17 0.1M
2021-01-07 52.55 52.55 51.81 51.85 0.1M
2021-01-06 52.58 53.23 52.43 52.59 0.4M
2021-01-05 53.55 53.64 52.75 52.80 0.1M
2021-01-04 54.14 54.14 53.27 53.63 0.0M