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
2023-12-29 49.90 50.39 49.90 50.31 0.0M
2023-12-28 49.68 50.06 49.66 50.06 0.0M
2023-12-27 49.49 49.96 49.37 49.70 0.0M
2023-12-22 49.32 49.53 49.21 49.43 0.1M
2023-12-21 48.90 49.53 48.90 48.98 0.1M
2023-12-20 49.71 49.92 48.81 48.81 0.1M
2023-12-19 49.71 49.94 49.38 49.80 0.0M
2023-12-18 49.50 49.69 49.07 49.31 0.0M
2023-12-15 50.38 50.38 49.26 49.60 0.1M
2023-12-14 50.49 50.50 49.96 50.27 0.1M
2023-12-13 47.86 49.89 47.73 49.80 0.1M
2023-12-12 48.41 48.41 47.34 48.09 0.1M
2023-12-11 48.70 48.88 48.24 48.86 0.0M
2023-12-08 49.42 49.42 48.88 49.13 0.0M
2023-12-07 48.96 49.77 48.75 49.48 0.1M
2023-12-06 48.60 49.03 48.42 48.95 0.2M
2023-12-05 48.29 48.56 47.97 48.11 0.0M
2023-12-04 48.17 48.52 48.00 48.29 0.1M
2023-12-01 47.76 48.38 47.69 48.37 1.0M
2023-11-30 47.68 47.68 46.64 47.66 0.4M
2023-11-29 48.06 48.06 47.41 47.50 0.5M
2023-11-28 48.16 48.26 47.75 47.81 0.2M
2023-11-27 48.18 48.18 47.70 47.90 0.4M
2023-11-24 48.20 48.34 48.15 48.24 0.0M
2023-11-23 48.43 48.46 48.22 48.30 0.0M
2023-11-22 48.84 48.84 48.27 48.33 0.0M
2023-11-21 48.96 49.00 48.38 48.40 0.1M
2023-11-20 48.68 48.98 48.58 48.92 0.1M
2023-11-17 48.74 49.21 48.68 49.12 0.9M
2023-11-16 48.80 49.10 48.61 48.64 0.1M
2023-11-15 48.46 48.55 48.05 48.31 0.3M
2023-11-14 48.10 48.88 48.10 48.43 0.4M
2023-11-13 47.49 47.70 47.29 47.58 0.2M
2023-11-10 48.40 48.71 48.07 48.13 0.1M
2023-11-09 48.21 48.81 48.00 48.08 0.1M
2023-11-08 48.06 48.30 47.74 47.98 0.1M
2023-11-07 48.47 48.59 48.15 48.17 0.2M
2023-11-06 48.52 48.91 48.25 48.53 0.1M
2023-11-03 48.35 48.85 48.31 48.48 0.1M
2023-11-02 47.00 48.53 47.00 48.45 0.1M
2023-11-01 45.57 46.78 45.48 46.66 0.2M
2023-10-31 45.66 45.73 45.02 45.46 0.1M
2023-10-30 46.33 46.68 45.78 46.23 0.1M
2023-10-27 46.33 46.41 45.77 45.93 0.3M
2023-10-26 45.90 46.40 45.90 46.17 0.1M
2023-10-25 45.32 45.80 45.03 45.77 0.2M
2023-10-24 45.36 46.00 45.36 45.45 0.2M
2023-10-23 43.92 45.51 43.70 45.19 0.1M
2023-10-20 45.58 45.64 44.28 44.30 0.1M
2023-10-19 45.86 46.22 45.48 45.50 0.2M
2023-10-18 46.51 46.75 45.75 45.86 0.1M
2023-10-17 47.26 47.50 46.83 47.00 0.1M
2023-10-16 46.83 47.42 46.63 47.39 0.2M
2023-10-13 47.61 47.61 46.61 46.70 0.1M
2023-10-12 48.77 48.80 46.97 47.06 0.2M
2023-10-11 48.16 48.78 48.03 48.76 0.1M
2023-10-10 47.75 48.15 47.63 47.88 0.1M
2023-10-06 46.73 47.47 46.35 47.38 0.1M
2023-10-05 46.12 47.57 46.12 47.39 0.2M
2023-10-04 45.68 46.28 45.22 46.07 0.1M
2023-10-03 45.75 45.91 44.67 45.29 0.1M
2023-10-02 47.27 47.32 45.68 45.88 0.0M
2023-09-29 48.69 48.69 47.32 47.41 0.0M
2023-09-28 47.97 48.26 47.66 48.13 0.1M
2023-09-27 48.86 48.86 47.67 47.74 0.1M
2023-09-26 49.76 49.76 48.80 48.83 0.0M
2023-09-25 50.23 50.46 49.90 49.98 0.0M
2023-09-22 50.01 50.72 50.01 50.54 0.0M
2023-09-21 51.00 51.13 50.40 50.45 0.1M
2023-09-20 51.46 51.52 51.13 51.29 0.0M
2023-09-19 51.93 51.96 51.12 51.16 0.1M
2023-09-18 51.94 52.30 51.63 52.08 0.0M
2023-09-15 52.03 52.30 51.40 51.79 0.0M
2023-09-14 51.53 51.95 51.36 51.90 0.0M
2023-09-13 50.37 51.13 50.25 51.02 0.0M
2023-09-12 50.33 50.58 50.08 50.52 0.0M
2023-09-11 50.12 50.65 50.08 50.53 0.0M
2023-09-08 50.01 50.42 49.99 50.10 0.0M
2023-09-07 49.67 50.35 49.67 50.06 0.5M
2023-09-06 50.50 50.50 49.41 49.49 0.0M
2023-09-05 51.06 51.22 50.53 50.54 0.2M
2023-09-01 50.96 51.31 50.96 51.27 0.1M
2023-08-31 51.26 51.35 50.59 50.64 0.0M
2023-08-30 51.19 51.61 51.15 51.27 0.0M
2023-08-29 50.95 51.10 50.70 50.92 0.0M
2023-08-28 50.98 51.37 50.78 50.78 0.0M
2023-08-25 51.16 51.19 50.76 50.76 0.0M
2023-08-24 51.23 51.50 50.85 50.92 0.0M
2023-08-23 51.23 51.33 51.01 51.15 0.0M
2023-08-22 50.79 50.90 50.30 50.80 0.0M
2023-08-21 51.26 51.26 50.31 50.73 0.0M
2023-08-18 50.60 51.53 50.52 51.50 0.0M
2023-08-17 50.37 50.95 50.37 50.55 0.0M
2023-08-16 50.27 51.02 50.27 50.39 0.0M
2023-08-15 50.55 50.55 50.06 50.06 0.0M
2023-08-14 51.50 51.50 50.77 50.77 0.0M
2023-08-11 51.63 51.75 51.32 51.65 0.0M
2023-08-10 52.22 52.32 51.77 51.87 0.1M
2023-08-09 51.25 52.10 51.25 51.95 0.1M
2023-08-08 51.15 51.25 50.96 51.18 0.0M
2023-08-04 50.91 51.41 50.85 51.00 0.0M
2023-08-03 51.73 51.73 50.50 50.71 0.1M
2023-08-02 52.39 52.54 51.94 52.14 0.0M
2023-08-01 53.48 53.48 52.73 52.82 0.0M
2023-07-31 53.69 53.75 53.35 53.44 0.0M
2023-07-28 54.61 54.81 54.24 54.33 0.1M
2023-07-27 55.21 55.47 54.47 54.71 0.0M
2023-07-26 55.09 55.73 55.09 55.38 0.0M
2023-07-25 54.94 55.23 54.85 55.20 0.0M
2023-07-24 54.99 55.29 54.91 55.13 0.0M
2023-07-21 55.28 55.46 54.97 55.03 0.0M
2023-07-20 54.37 55.14 54.37 55.00 0.0M
2023-07-19 53.94 54.54 53.94 54.41 0.0M
2023-07-18 53.96 53.97 53.28 53.77 0.0M
2023-07-17 54.40 54.40 53.90 54.10 0.0M
2023-07-14 54.06 54.66 53.98 54.33 0.0M
2023-07-13 53.60 54.00 53.52 53.99 0.0M
2023-07-12 52.72 53.44 52.64 53.35 0.0M
2023-07-11 52.94 52.98 52.43 52.60 0.0M
2023-07-10 53.78 53.78 52.81 52.96 0.0M
2023-07-07 53.71 53.96 53.45 53.77 0.0M
2023-07-06 54.20 54.52 54.06 54.15 0.0M
2023-07-05 54.53 54.80 54.35 54.71 0.0M
2023-07-04 54.61 54.61 54.44 54.55 0.0M
2023-06-30 53.92 54.59 53.88 54.57 0.0M
2023-06-29 53.11 53.68 52.97 53.68 0.1M
2023-06-28 53.41 53.53 53.14 53.34 0.1M
2023-06-27 53.53 53.61 53.33 53.46 0.0M
2023-06-26 53.27 53.71 53.23 53.56 0.1M
2023-06-23 53.87 54.23 53.36 53.39 0.1M
2023-06-22 54.42 54.42 53.93 54.02 0.0M
2023-06-21 54.23 54.68 54.12 54.51 0.1M
2023-06-20 53.89 54.88 53.89 54.37 0.0M
2023-06-19 54.33 54.33 54.03 54.07 0.0M
2023-06-16 54.50 54.95 54.38 54.42 0.0M
2023-06-15 55.11 55.11 54.25 54.47 0.0M
2023-06-14 55.49 55.49 54.77 54.77 0.0M
2023-06-13 55.42 55.65 55.15 55.35 0.0M
2023-06-12 55.31 55.74 55.24 55.56 0.0M
2023-06-09 55.52 55.52 55.13 55.30 0.0M
2023-06-08 55.21 55.64 55.05 55.56 0.0M
2023-06-07 55.38 55.51 54.86 55.03 0.0M
2023-06-06 56.18 56.40 55.32 55.47 0.0M
2023-06-05 56.67 56.71 56.16 56.42 0.1M
2023-06-02 55.26 56.68 55.26 56.57 0.0M
2023-06-01 56.22 56.38 55.81 55.82 0.0M
2023-05-31 55.99 56.27 55.60 55.87 0.0M
2023-05-30 56.59 56.74 56.10 56.25 0.0M
2023-05-29 56.89 56.89 56.35 56.39 0.0M
2023-05-26 56.12 56.44 56.11 56.44 0.0M
2023-05-25 56.10 56.14 55.79 55.96 0.0M
2023-05-24 56.74 57.20 56.44 56.57 0.0M
2023-05-23 56.54 57.29 56.54 56.67 0.0M
2023-05-19 56.80 57.01 56.79 56.93 0.0M
2023-05-18 56.82 57.22 56.57 56.69 0.1M
2023-05-17 57.45 57.46 56.71 57.04 0.0M
2023-05-16 58.29 58.38 57.93 58.08 0.0M
2023-05-15 59.46 59.46 58.43 58.65 0.0M
2023-05-12 58.73 59.47 58.70 58.98 0.0M
2023-05-11 58.93 59.23 58.39 58.46 0.0M
2023-05-10 58.96 59.04 58.26 58.75 0.0M
2023-05-09 59.15 59.28 58.72 58.75 0.1M
2023-05-08 58.78 59.09 58.70 58.91 0.0M
2023-05-05 58.63 59.02 58.55 58.78 0.0M
2023-05-04 58.57 58.99 58.54 58.94 0.0M
2023-05-03 58.26 59.24 58.26 59.06 0.0M
2023-05-02 57.66 58.39 57.65 58.00 0.0M
2023-05-01 58.00 58.00 57.63 57.66 0.0M
2023-04-28 57.64 57.76 57.43 57.63 0.0M
2023-04-27 59.10 59.14 58.55 58.61 0.0M
2023-04-26 58.66 58.98 58.37 58.73 0.0M
2023-04-25 57.52 58.89 57.52 58.80 0.0M
2023-04-24 58.43 58.45 57.96 58.06 0.0M
2023-04-21 58.31 58.46 57.84 58.35 0.0M
2023-04-20 57.99 58.15 57.72 57.81 0.0M
2023-04-19 57.86 58.05 57.59 57.90 0.0M
2023-04-18 57.98 58.01 57.58 57.84 0.0M
2023-04-17 57.61 58.03 57.42 57.87 0.0M
2023-04-14 57.68 57.92 57.62 57.73 0.0M
2023-04-13 57.76 58.18 57.54 58.01 0.0M
2023-04-12 58.43 58.78 58.22 58.25 0.0M
2023-04-11 57.61 58.49 57.61 58.27 0.0M
2023-04-10 57.47 57.88 57.22 57.83 0.0M
2023-04-06 57.27 57.71 57.19 57.66 0.2M
2023-04-05 56.59 57.40 56.45 57.20 0.0M
2023-04-04 55.05 56.08 54.95 55.90 0.1M
2023-04-03 55.16 55.62 54.73 55.15 0.0M
2023-03-31 56.13 56.50 55.37 55.49 0.1M
2023-03-30 55.81 56.05 55.72 55.82 0.0M
2023-03-29 55.24 55.84 55.10 55.57 0.0M
2023-03-28 55.05 55.63 55.05 55.20 0.1M
2023-03-27 54.48 55.50 54.48 55.48 0.0M
2023-03-24 53.36 54.75 53.36 54.75 0.0M
2023-03-23 53.16 54.09 53.16 53.16 0.0M
2023-03-22 54.08 54.41 53.62 53.62 0.0M
2023-03-21 55.12 55.22 53.97 54.00 0.0M
2023-03-20 55.52 55.68 55.12 55.18 0.0M
2023-03-17 55.30 56.09 54.62 55.96 0.0M
2023-03-16 54.45 55.71 54.45 55.51 0.0M
2023-03-15 54.17 55.14 53.91 54.95 0.0M
2023-03-14 53.83 54.57 53.83 54.56 0.0M
2023-03-13 53.00 53.67 52.77 53.65 0.0M
2023-03-10 53.59 53.66 52.65 52.77 0.0M
2023-03-09 54.00 54.30 53.69 53.76 0.7M
2023-03-08 53.92 54.15 53.50 54.04 0.6M
2023-03-07 53.75 54.30 53.46 53.80 0.5M
2023-03-06 53.85 54.00 53.56 53.75 0.0M
2023-03-03 53.34 53.93 53.22 53.82 0.1M
2023-03-02 53.10 53.11 52.02 52.76 0.0M
2023-03-01 54.00 54.27 53.19 53.31 0.3M
2023-02-28 54.48 54.48 54.06 54.09 0.0M
2023-02-27 54.51 55.09 54.51 54.63 0.0M
2023-02-24 54.40 54.72 53.80 54.70 0.1M
2023-02-23 54.75 55.49 54.50 54.92 0.3M
2023-02-22 53.88 54.44 53.88 53.93 0.0M
2023-02-21 54.31 54.45 54.05 54.14 0.0M
2023-02-17 54.28 54.93 54.19 54.79 0.0M
2023-02-16 53.92 54.09 53.59 54.06 0.0M
2023-02-15 54.22 54.37 53.86 54.28 0.0M
2023-02-14 53.88 54.49 53.88 54.23 0.1M
2023-02-13 53.92 54.33 53.92 54.20 0.0M
2023-02-10 52.79 54.38 52.79 54.00 0.0M
2023-02-09 53.08 53.29 52.51 52.64 0.0M
2023-02-08 53.33 53.33 52.43 52.69 0.0M
2023-02-07 53.83 53.83 52.86 53.14 2.0M
2023-02-06 54.04 54.30 53.75 54.30 0.0M
2023-02-03 53.90 54.10 53.55 54.09 0.0M
2023-02-02 53.11 54.19 53.08 53.96 0.1M
2023-02-01 53.40 53.40 52.41 53.15 0.0M
2023-01-31 53.37 53.37 52.79 52.95 0.0M
2023-01-30 53.79 54.35 53.78 53.97 0.0M
2023-01-27 53.85 53.90 53.53 53.62 0.0M
2023-01-26 54.06 54.31 53.93 54.01 0.0M
2023-01-25 54.46 54.46 54.20 54.32 0.0M
2023-01-24 53.88 54.40 53.88 54.40 0.0M
2023-01-23 54.02 54.24 53.88 54.11 0.0M
2023-01-20 53.97 54.29 53.80 54.22 0.0M
2023-01-19 54.87 54.93 54.07 54.07 0.0M
2023-01-18 54.28 55.28 54.24 54.71 0.0M
2023-01-17 53.94 54.39 53.80 54.31 0.2M
2023-01-16 54.34 54.34 53.51 53.89 0.0M
2023-01-13 53.01 54.12 52.70 53.92 0.0M
2023-01-12 53.00 53.19 52.62 52.99 0.0M
2023-01-11 52.47 52.84 52.47 52.68 0.0M
2023-01-10 52.04 52.08 51.65 51.95 0.0M
2023-01-09 52.16 52.48 51.77 52.07 0.0M
2023-01-06 51.35 52.56 51.30 52.32 0.1M
2023-01-05 52.11 52.15 51.05 51.08 0.0M
2023-01-04 52.80 52.80 52.23 52.57 0.0M
2023-01-03 52.32 52.71 51.74 52.56 0.0M