Emera Incorporated

EMA
🏛️ canada →
66.88
Last Update: 2025-10-02
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
2022-12-30 52.22 52.54 51.73 51.75 0.0M
2022-12-29 52.28 52.63 52.24 52.33 0.0M
2022-12-28 52.52 52.78 52.00 52.01 0.1M
2022-12-23 51.52 52.40 51.38 52.40 0.0M
2022-12-22 51.98 51.99 51.52 51.72 0.0M
2022-12-21 51.76 52.61 51.64 52.22 0.0M
2022-12-20 51.58 51.99 51.19 51.82 0.1M
2022-12-19 52.68 52.69 51.70 51.73 0.0M
2022-12-16 52.19 52.73 51.59 52.64 0.0M
2022-12-15 53.40 53.54 52.83 53.25 0.0M
2022-12-14 54.41 54.65 53.44 53.52 0.1M
2022-12-13 53.87 54.52 53.67 54.15 0.2M
2022-12-12 53.28 53.67 52.99 53.59 0.0M
2022-12-09 52.95 53.40 52.85 53.36 0.0M
2022-12-08 53.40 53.40 52.53 52.76 0.0M
2022-12-07 53.02 53.76 52.85 53.11 0.0M
2022-12-06 53.05 53.09 52.36 53.02 0.0M
2022-12-05 52.57 52.86 52.42 52.64 0.0M
2022-12-02 52.71 52.71 52.00 52.36 0.0M
2022-12-01 52.69 53.32 52.58 52.74 0.0M
2022-11-30 52.00 52.49 51.65 52.45 0.0M
2022-11-29 51.28 51.76 51.11 51.58 0.1M
2022-11-28 52.36 52.64 51.79 51.89 0.1M
2022-11-25 52.25 52.85 52.10 52.74 0.2M
2022-11-24 51.90 51.92 51.40 51.60 0.2M
2022-11-23 51.49 51.69 50.92 51.65 0.2M
2022-11-22 51.89 52.13 51.18 51.24 0.0M
2022-11-21 51.48 51.60 51.24 51.44 0.0M
2022-11-18 51.52 51.85 50.67 51.37 0.2M
2022-11-17 51.82 52.23 51.15 51.27 0.2M
2022-11-16 50.60 51.82 50.60 51.67 0.2M
2022-11-15 50.80 51.13 50.19 50.40 0.0M
2022-11-14 51.83 52.56 50.46 50.66 0.1M
2022-11-11 50.20 52.02 50.20 52.00 0.1M
2022-11-10 50.37 51.35 50.30 51.11 0.0M
2022-11-09 50.41 50.41 49.53 49.56 0.0M
2022-11-08 49.14 50.03 49.01 50.03 0.3M
2022-11-07 49.63 49.77 48.81 48.96 0.3M
2022-11-04 49.88 50.04 49.48 49.82 0.0M
2022-11-03 50.21 50.36 49.26 49.55 0.1M
2022-11-02 50.69 51.13 50.33 50.38 0.1M
2022-11-01 51.02 51.48 50.46 50.54 0.1M
2022-10-31 50.87 50.87 50.05 50.50 0.1M
2022-10-28 51.00 51.71 50.71 51.50 0.8M
2022-10-27 51.28 51.61 50.97 51.00 0.1M
2022-10-26 51.27 51.71 51.09 51.23 0.1M
2022-10-25 51.31 52.15 51.21 51.36 0.0M
2022-10-24 51.50 51.58 50.97 51.30 0.0M
2022-10-21 49.90 51.48 49.90 51.10 1.7M
2022-10-20 51.29 51.32 49.91 50.00 0.2M
2022-10-19 54.07 54.34 48.75 51.65 0.2M
2022-10-18 53.97 54.34 53.56 54.19 0.0M
2022-10-17 52.98 54.28 52.98 53.86 0.0M
2022-10-14 53.64 53.76 52.21 52.23 0.0M
2022-10-13 51.25 53.58 50.77 53.55 0.0M
2022-10-12 53.04 53.29 51.52 51.53 0.0M
2022-10-11 53.11 53.68 52.52 53.08 0.1M
2022-10-07 53.05 54.15 53.05 53.52 0.0M
2022-10-06 55.71 55.71 53.31 53.57 0.1M
2022-10-05 57.00 57.00 55.88 55.89 0.0M
2022-10-04 57.26 57.59 56.81 57.15 0.0M
2022-10-03 56.24 57.33 56.06 56.81 0.0M
2022-09-30 56.25 56.70 55.82 55.89 0.0M
2022-09-29 57.05 57.17 55.90 55.96 0.0M
2022-09-28 56.85 57.76 56.80 57.47 0.1M
2022-09-27 58.53 58.60 57.00 57.28 0.1M
2022-09-26 59.50 59.50 58.53 58.66 0.1M
2022-09-23 60.25 61.11 60.10 60.49 0.1M
2022-09-22 60.01 60.40 59.77 60.40 0.0M
2022-09-21 60.54 61.05 60.10 60.17 0.1M
2022-09-20 61.05 61.05 60.33 60.60 0.0M
2022-09-19 60.96 61.76 60.95 61.39 0.1M
2022-09-16 59.99 61.09 59.99 61.07 0.1M
2022-09-15 61.95 61.95 60.10 60.21 0.0M
2022-09-14 62.14 62.25 61.81 62.20 0.1M
2022-09-13 62.36 62.52 61.93 62.06 0.1M
2022-09-12 62.83 62.86 62.32 62.43 0.0M
2022-09-09 62.39 62.83 62.39 62.45 0.0M
2022-09-08 61.95 62.67 61.95 62.15 0.0M
2022-09-07 61.64 62.58 61.64 62.14 0.0M
2022-09-06 61.60 61.60 61.16 61.42 0.0M
2022-09-02 61.46 61.92 61.06 61.34 0.0M
2022-09-01 61.20 61.70 61.09 61.46 0.1M
2022-08-31 60.98 61.41 60.66 60.81 0.0M
2022-08-30 61.92 61.96 60.92 61.20 0.0M
2022-08-29 61.09 61.63 60.89 61.52 0.0M
2022-08-26 61.45 61.61 61.20 61.33 0.0M
2022-08-25 61.48 61.51 61.13 61.39 0.0M
2022-08-24 62.11 62.11 61.49 61.61 0.0M
2022-08-23 62.04 62.25 61.84 61.93 0.0M
2022-08-22 62.82 62.82 62.26 62.56 0.0M
2022-08-19 62.50 63.18 62.50 62.84 0.0M
2022-08-18 62.46 63.11 62.45 62.48 0.0M
2022-08-17 61.88 62.65 61.88 62.40 0.0M
2022-08-16 61.76 62.43 61.76 61.94 0.0M
2022-08-15 61.76 61.92 61.61 61.61 0.0M
2022-08-12 61.52 61.79 61.38 61.47 0.0M
2022-08-11 61.46 61.60 60.94 61.09 0.0M
2022-08-10 61.13 61.60 60.97 61.31 0.0M
2022-08-09 60.45 61.27 60.45 60.99 0.0M
2022-08-08 59.84 60.64 59.84 60.41 0.0M
2022-08-05 60.11 60.11 59.34 59.43 0.0M
2022-08-04 59.83 60.18 59.65 59.99 0.0M
2022-08-03 60.10 60.10 59.28 59.79 0.0M
2022-08-02 60.33 60.86 60.18 60.18 0.0M
2022-07-29 61.08 61.08 60.32 60.71 0.0M
2022-07-28 61.32 61.93 61.12 61.56 0.1M
2022-07-27 61.30 61.54 61.05 61.17 0.1M
2022-07-26 60.60 61.31 60.43 61.22 0.0M
2022-07-25 60.41 60.86 60.23 60.49 0.0M
2022-07-22 59.57 60.26 59.57 60.23 0.0M
2022-07-21 59.35 59.53 59.13 59.17 0.0M
2022-07-20 60.22 60.22 59.31 59.34 0.0M
2022-07-19 60.57 60.64 60.19 60.21 0.1M
2022-07-18 60.70 61.25 60.50 60.52 0.1M
2022-07-15 62.21 62.21 60.73 60.98 0.0M
2022-07-14 61.80 61.95 61.36 61.93 0.0M
2022-07-13 60.56 61.69 60.49 61.50 0.0M
2022-07-12 60.60 61.22 60.54 60.75 0.0M
2022-07-11 60.61 60.61 60.10 60.36 0.0M
2022-07-08 60.05 60.37 59.96 60.11 0.0M
2022-07-07 60.20 60.38 59.88 60.19 0.0M
2022-07-06 60.23 60.48 60.00 60.28 0.0M
2022-07-05 60.61 60.68 59.17 59.91 0.0M
2022-07-04 60.57 60.71 60.34 60.46 0.0M
2022-06-30 60.33 60.47 60.01 60.29 0.0M
2022-06-29 60.86 61.10 60.44 60.58 0.0M
2022-06-28 60.36 60.69 60.32 60.66 0.0M
2022-06-27 59.69 60.51 59.69 60.28 0.0M
2022-06-24 59.97 60.27 59.70 59.86 0.0M
2022-06-23 58.72 59.81 58.72 59.76 0.0M
2022-06-22 57.58 58.62 57.31 58.50 0.0M
2022-06-21 58.11 58.23 57.78 57.87 0.0M
2022-06-20 57.84 58.33 57.66 58.00 0.0M
2022-06-17 58.45 58.54 57.55 57.70 0.0M
2022-06-16 58.16 58.58 57.81 57.98 0.0M
2022-06-15 59.15 59.45 58.66 59.01 0.0M
2022-06-14 60.89 60.89 59.35 59.35 0.0M
2022-06-13 61.88 61.88 60.99 61.23 0.0M
2022-06-10 61.67 62.40 61.55 62.17 0.0M
2022-06-09 62.36 62.36 61.79 61.95 0.0M
2022-06-08 62.00 62.33 61.86 61.87 0.0M
2022-06-07 62.37 62.37 61.74 62.02 0.0M
2022-06-06 63.43 63.43 62.56 62.60 0.1M
2022-06-03 63.28 63.76 63.11 63.18 0.0M
2022-06-02 63.05 63.64 62.64 63.62 0.1M
2022-06-01 62.36 63.12 62.35 62.77 0.0M
2022-05-31 62.70 63.20 62.45 62.87 0.0M
2022-05-30 63.25 63.31 62.99 63.18 0.0M
2022-05-27 64.01 64.01 63.10 63.33 0.0M
2022-05-26 64.46 64.63 63.92 63.94 0.0M
2022-05-25 64.58 64.89 64.39 64.45 0.0M
2022-05-24 64.54 64.80 64.09 64.45 0.0M
2022-05-20 63.48 64.20 63.23 64.20 0.1M
2022-05-19 62.87 63.44 62.65 63.29 0.0M
2022-05-18 63.55 63.86 63.18 63.24 0.0M
2022-05-17 62.74 63.48 62.49 63.37 0.0M
2022-05-16 62.24 62.77 61.89 62.65 0.0M
2022-05-13 62.16 62.61 61.64 61.65 0.0M
2022-05-12 62.66 63.14 61.64 62.14 0.0M
2022-05-11 63.18 63.35 62.55 62.68 0.0M
2022-05-10 63.27 63.61 62.82 63.19 0.0M
2022-05-09 61.74 63.56 61.63 62.99 0.0M
2022-05-06 61.13 62.24 61.03 62.08 0.0M
2022-05-05 61.07 61.53 60.86 61.07 0.0M
2022-05-04 60.74 61.39 60.74 60.98 0.0M
2022-05-03 61.62 61.96 60.90 60.91 0.0M
2022-05-02 61.78 62.21 61.25 61.64 0.0M
2022-04-29 63.35 63.35 61.96 62.02 0.0M
2022-04-28 64.55 64.76 64.23 64.37 0.0M
2022-04-27 63.76 64.93 63.76 64.40 0.0M
2022-04-26 63.60 64.60 63.60 64.32 0.1M
2022-04-25 63.73 64.09 63.32 63.84 0.0M
2022-04-22 64.22 64.38 63.88 63.96 0.1M
2022-04-21 64.78 64.78 64.34 64.44 0.2M
2022-04-20 64.68 65.24 64.64 64.71 0.1M
2022-04-19 64.51 64.74 64.36 64.48 0.0M
2022-04-18 64.68 64.70 63.95 64.24 0.0M
2022-04-14 64.87 64.87 64.41 64.48 0.0M
2022-04-13 64.83 64.93 64.38 64.76 0.0M
2022-04-12 64.18 64.77 64.18 64.70 0.0M
2022-04-11 64.35 64.56 63.98 64.56 0.0M
2022-04-08 64.70 64.75 64.41 64.48 0.0M
2022-04-07 64.43 64.75 63.93 64.73 0.1M
2022-04-06 63.45 64.95 63.39 64.83 0.0M
2022-04-05 63.35 63.60 63.14 63.31 0.0M
2022-04-04 62.62 62.92 62.48 62.92 0.0M
2022-04-01 61.90 62.93 61.62 62.93 0.2M
2022-03-31 61.44 62.23 61.44 61.98 0.0M
2022-03-30 61.07 61.80 61.00 61.37 0.0M
2022-03-29 60.87 61.26 60.78 60.97 0.0M
2022-03-28 60.52 60.95 60.49 60.63 0.0M
2022-03-25 60.64 60.78 60.50 60.51 0.0M
2022-03-24 60.52 60.82 60.27 60.44 0.0M
2022-03-23 60.28 60.71 60.14 60.30 0.0M
2022-03-22 60.42 60.42 59.89 60.35 0.0M
2022-03-21 59.99 60.66 59.99 60.24 0.0M
2022-03-18 59.82 60.35 59.70 59.92 0.0M
2022-03-17 60.10 60.60 60.06 60.09 0.0M
2022-03-16 60.14 60.51 59.73 60.01 0.0M
2022-03-15 60.48 60.75 60.32 60.47 0.0M
2022-03-14 61.12 61.12 60.26 60.64 0.0M
2022-03-11 60.48 61.11 60.40 61.07 0.0M
2022-03-10 60.25 60.50 60.10 60.43 0.0M
2022-03-09 61.55 61.55 60.12 60.45 0.0M
2022-03-08 62.29 62.43 61.54 61.74 0.0M
2022-03-07 61.78 62.53 61.77 62.01 0.0M
2022-03-04 60.55 61.68 60.55 61.54 0.0M
2022-03-03 59.97 60.48 59.87 60.36 0.0M
2022-03-02 59.48 59.77 59.31 59.43 0.0M
2022-03-01 59.69 59.69 58.85 59.25 0.0M
2022-02-28 59.26 59.82 59.20 59.27 0.0M
2022-02-25 59.41 59.92 59.16 59.26 0.0M
2022-02-24 58.49 59.42 58.49 59.20 0.0M
2022-02-23 58.78 58.85 58.43 58.71 0.0M
2022-02-22 58.72 58.75 58.35 58.70 0.0M
2022-02-18 58.86 59.02 58.71 58.79 0.0M
2022-02-17 58.18 58.74 58.16 58.70 0.0M
2022-02-16 58.04 58.50 57.97 58.29 0.0M
2022-02-15 58.91 58.92 58.18 58.28 0.0M
2022-02-14 58.80 58.89 58.33 58.88 0.0M
2022-02-11 59.20 59.32 58.76 58.94 0.0M
2022-02-10 59.60 59.68 59.16 59.16 0.0M
2022-02-09 59.76 60.00 59.62 59.85 0.0M
2022-02-08 59.66 59.95 59.50 59.50 0.0M
2022-02-07 59.86 60.16 59.54 59.68 0.0M
2022-02-04 59.90 59.99 59.65 59.74 0.0M
2022-02-03 59.91 60.19 59.91 60.15 0.0M
2022-02-02 59.57 60.33 59.57 60.10 0.0M
2022-02-01 60.14 60.26 59.35 59.40 0.0M
2022-01-31 59.53 60.52 59.53 60.21 0.0M
2022-01-28 60.13 60.82 60.13 60.47 0.0M
2022-01-27 59.63 60.57 59.57 60.51 0.0M
2022-01-26 59.91 59.91 59.05 59.29 0.0M
2022-01-25 59.95 60.22 59.02 59.78 0.0M
2022-01-24 59.33 59.81 58.58 59.58 0.0M
2022-01-21 59.15 59.92 58.94 59.74 0.0M
2022-01-20 60.03 60.24 59.24 59.36 0.0M
2022-01-19 59.65 59.75 58.98 59.70 0.1M
2022-01-18 59.87 59.97 59.41 59.78 0.1M
2022-01-17 60.22 60.46 60.14 60.14 0.0M
2022-01-14 60.42 60.45 60.14 60.30 0.0M
2022-01-13 60.61 60.85 60.49 60.51 0.0M
2022-01-12 60.25 60.79 60.08 60.51 0.0M
2022-01-11 60.61 60.67 60.25 60.40 0.0M
2022-01-10 60.85 60.85 60.44 60.65 0.0M
2022-01-07 60.85 61.28 60.78 60.95 0.0M
2022-01-06 61.48 62.16 61.48 61.52 0.0M
2022-01-05 62.46 62.46 61.79 61.84 0.0M
2022-01-04 63.25 63.30 62.54 62.56 0.0M