Emera Inc Series A Pref (TSX: EMA-PR-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 15.25 | 15.25 | 15.15 | 15.15 | 4,103 | -0.05(-0.33%) |
| Oct 17, 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 708 | -0.10(-0.65%) |
| Oct 16, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 132 | +0.15(+0.99%) |
| Oct 15, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 2,744 | +0.00(+0.00%) |
| Oct 11, 2024 | 15.15 | 0 | +0.04(+0.26%) | |||
| Oct 08, 2024 | 15.11 | 0 | +0.05(+0.33%) | |||
| Oct 04, 2024 | 15.06 | 0 | +0.03(+0.20%) | |||
| Oct 02, 2024 | 15.03 | 0 | +0.00(+0.00%) | |||
| Oct 01, 2024 | 15.04 | 15.04 | 15.03 | 15.03 | 5,300 | +0.01(+0.07%) |
| Sep 30, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 800 | +0.07(+0.47%) |
| Sep 27, 2024 | 15.15 | 15.15 | 14.95 | 14.95 | 3,100 | -0.20(-1.32%) |
| Sep 26, 2024 | 15.14 | 15.15 | 15.14 | 15.15 | 6,700 | +0.00(+0.00%) |
| Sep 25, 2024 | 15.10 | 15.15 | 15.04 | 15.15 | 5,883 | +0.00(+0.00%) |
| Sep 24, 2024 | 15.20 | 15.20 | 15.03 | 15.15 | 25,060 | -0.05(-0.33%) |
| Sep 23, 2024 | 15.01 | 15.20 | 15.01 | 15.20 | 2,300 | +0.16(+1.06%) |
| Sep 20, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 200 | -0.01(-0.07%) |
| Sep 17, 2024 | 15.05 | 0 | -0.01(-0.07%) | |||
| Sep 16, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 200 | -0.03(-0.20%) |
| Sep 13, 2024 | 15.06 | 15.10 | 15.06 | 15.09 | 803 | +0.06(+0.40%) |
| Sep 12, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 400 | -0.01(-0.07%) |
| Sep 10, 2024 | 15.04 | 0 | -0.15(-0.99%) | |||
| Sep 06, 2024 | 15.19 | 0 | -0.01(-0.07%) | |||
| Sep 05, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 3,000 | -0.01(-0.07%) |
| Sep 04, 2024 | 15.21 | 15.23 | 15.19 | 15.21 | 7,100 | +0.01(+0.07%) |
| Sep 03, 2024 | 15.25 | 15.25 | 15.10 | 15.20 | 30,750 | +0.20(+1.33%) |
| Aug 30, 2024 | 15.00 | 0 | -0.25(-1.64%) | |||
| Aug 28, 2024 | 15.25 | 0 | +0.24(+1.60%) | |||
| Aug 27, 2024 | 15.02 | 15.02 | 15.01 | 15.01 | 400 | +0.16(+1.08%) |
| Aug 21, 2024 | 14.85 | 0 | -0.15(-1.00%) | |||
| Aug 19, 2024 | 15.00 | 0 | +0.50(+3.45%) | |||
| Aug 08, 2024 | 14.50 | 1 | +0.10(+0.69%) | |||
| Aug 06, 2024 | 14.40 | 0 | -0.31(-2.11%) | |||
| Aug 02, 2024 | 14.71 | 0 | -0.39(-2.58%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.