Skip to main content

Emera Inc Series F Pref (TSX: EMA-PR-F )

20.10 -0.27 (-1.33%)
Streaming Delayed Price Updated: 1:06 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 20.09 20.10 20.05 20.10 1,300 -0.27(-1.33%)
Dec 03, 2024 20.06 20.37 19.95 20.37 4,500 +0.39(+1.95%)
Dec 02, 2024 20.05 20.05 19.98 19.98 10,536 -0.39(-1.91%)
Nov 29, 2024 20.10 20.37 20.10 20.37 912 +0.20(+0.99%)
Nov 28, 2024 20.00 20.17 20.00 20.17 3,428 +0.17(+0.85%)
Nov 27, 2024 19.92 20.00 19.92 20.00 2,400 +0.07(+0.35%)
Nov 26, 2024 20.04 20.05 19.93 19.93 6,673 -0.22(-1.09%)
Nov 25, 2024 19.91 20.15 19.91 20.15 4,077 +0.49(+2.49%)
Nov 21, 2024 19.66 0 +0.01(+0.05%)
Nov 20, 2024 19.48 19.65 19.48 19.65 169,500 +0.00(+0.00%)
Nov 18, 2024 19.65 0 +0.10(+0.51%)
Nov 15, 2024 19.55 19.55 19.55 19.55 249 +0.01(+0.05%)
Nov 14, 2024 19.54 19.54 19.54 19.54 200 +0.14(+0.72%)
Nov 13, 2024 19.40 19.40 19.40 19.40 400 -0.01(-0.05%)
Nov 12, 2024 19.59 19.59 19.41 19.41 300 +0.03(+0.15%)
Nov 11, 2024 19.38 19.38 19.38 19.38 601 +0.02(+0.10%)
Nov 08, 2024 19.34 19.40 19.34 19.36 3,100 -0.04(-0.21%)
Nov 07, 2024 19.30 19.40 19.30 19.40 700 +0.09(+0.47%)
Nov 06, 2024 19.31 19.31 19.31 19.31 800 -0.04(-0.21%)
Nov 05, 2024 19.30 19.36 19.30 19.35 2,200 +0.04(+0.21%)
Nov 04, 2024 19.28 19.31 19.28 19.31 2,000 -0.48(-2.43%)
Oct 31, 2024 19.79 0 -0.12(-0.60%)
Oct 30, 2024 19.70 19.91 19.61 19.91 129,666 +0.23(+1.17%)
Oct 29, 2024 19.64 19.68 19.64 19.68 7,000 +0.13(+0.66%)
Oct 28, 2024 19.64 19.64 19.55 19.55 7,736 +0.15(+0.77%)
Oct 24, 2024 19.40 0 -0.11(-0.56%)
Oct 23, 2024 19.50 19.71 19.42 19.51 1,600 +0.12(+0.62%)
Oct 22, 2024 19.30 19.40 19.30 19.39 20,300 +0.09(+0.47%)
Oct 21, 2024 19.32 19.32 19.30 19.30 2,833 -0.15(-0.77%)
Oct 18, 2024 19.32 19.45 19.20 19.45 6,552 +0.25(+1.30%)
Oct 17, 2024 19.15 19.20 19.15 19.20 882 +0.05(+0.26%)
Oct 16, 2024 19.11 19.15 19.08 19.15 10,615 +0.00(+0.00%)
Oct 15, 2024 19.28 19.28 19.06 19.15 5,450 -0.06(-0.31%)
Oct 11, 2024 19.21 0 -0.01(-0.05%)
Oct 10, 2024 19.30 19.30 19.22 19.22 900 -0.21(-1.08%)
Oct 09, 2024 19.43 19.43 19.43 19.43 200 +0.21(+1.09%)
Oct 08, 2024 19.22 19.22 19.22 19.22 800 -0.06(-0.31%)
Oct 07, 2024 19.35 19.40 19.28 19.28 18,800 +0.08(+0.42%)
Oct 04, 2024 19.34 19.35 19.20 19.20 3,400 +0.00(+0.00%)
Oct 02, 2024 19.20 0 +0.10(+0.52%)
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.