Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emera Inc Pref Sh Series B (TSX: EMA-PR-B )

17.05 +0.05 (+0.29%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.19 10.19 10.19 10.19 136 +0.27(+2.72%)
May 28, 2020 10.10 10.12 9.920 9.920 1,200 +0.03(+0.30%)
May 27, 2020 9.890 9.890 9.890 63 +0.00(+0.00%)
May 26, 2020 9.850 9.890 9.850 9.890 1,600 -0.11(-1.10%)
May 25, 2020 10.43 10.43 10.00 10.00 3,400 +0.12(+1.21%)
May 20, 2020 9.880 9.880 9.880 0 -0.07(-0.70%)
May 19, 2020 9.950 9.950 9.950 9.950 100 +0.12(+1.22%)
May 14, 2020 9.830 9.830 9.830 0 -0.08(-0.81%)
May 13, 2020 10.00 10.00 9.910 9.910 2,100 -0.10(-1.00%)
May 12, 2020 10.18 10.18 10.00 10.01 5,899 -0.49(-4.67%)
May 11, 2020 10.50 10.50 10.50 10.50 100 +0.10(+0.96%)
May 08, 2020 10.40 10.40 10.40 10.40 1,200 -0.08(-0.76%)
May 07, 2020 10.37 10.48 10.37 10.48 700 -0.01(-0.10%)
May 06, 2020 10.49 10.49 10.49 10.49 173 -0.21(-1.96%)
May 05, 2020 10.71 10.71 10.70 10.70 3,200 -0.16(-1.47%)
May 01, 2020 10.86 10.86 10.86 0 -0.29(-2.60%)
Apr 30, 2020 10.53 11.81 10.53 11.15 1,800 +0.55(+5.19%)
Apr 29, 2020 10.54 10.60 10.54 10.60 7,400 +0.05(+0.47%)
Apr 27, 2020 10.55 10.55 10.55 0 +0.54(+5.39%)
Apr 24, 2020 10.30 10.30 10.00 10.01 1,775 -0.29(-2.82%)
Apr 23, 2020 10.85 10.85 10.30 10.30 4,100 -0.20(-1.90%)
Apr 22, 2020 10.10 10.70 10.01 10.50 5,500 +0.65(+6.60%)
Apr 21, 2020 9.860 9.860 9.850 9.850 600 -0.18(-1.79%)
Apr 20, 2020 10.09 10.09 10.03 10.03 1,400 +0.18(+1.83%)
Apr 17, 2020 9.850 9.850 9.850 9.850 500 +0.00(+0.00%)
Apr 16, 2020 9.610 9.850 9.610 9.850 3,300 -0.25(-2.48%)
Apr 14, 2020 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 13, 2020 10.10 10.10 10.10 15 +0.00(+0.00%)
Apr 09, 2020 10.10 10.10 10.10 0 +0.50(+5.21%)
Apr 08, 2020 9.510 9.600 9.510 9.600 2,500 +0.16(+1.69%)
Mar 31, 2020 9.440 9.440 9.440 0 +0.39(+4.31%)
Mar 27, 2020 9.050 9.050 9.050 0 -0.70(-7.18%)
Mar 26, 2020 9.750 9.750 9.750 9.750 1,200 +0.91(+10.29%)
Mar 24, 2020 8.840 8.840 8.840 0 +0.13(+1.49%)
Mar 23, 2020 8.720 8.720 8.710 8.710 1,000 -0.30(-3.33%)
Mar 20, 2020 9.010 9.010 9.010 9.010 1,100 +0.26(+2.97%)
Mar 19, 2020 8.750 8.750 8.750 8.750 1,000 +0.00(+0.00%)
Mar 18, 2020 8.750 8.750 8.750 8.750 1,000 -0.75(-7.89%)
Mar 17, 2020 10.36 10.36 9.490 9.500 1,600 -1.52(-13.79%)
Mar 13, 2020 11.02 11.02 11.02 0 +0.16(+1.47%)
Mar 12, 2020 10.86 10.86 10.86 10.86 900 +0.06(+0.56%)
Mar 11, 2020 10.35 10.92 10.35 10.80 1,219 +0.45(+4.35%)
Mar 10, 2020 11.01 11.01 10.35 10.35 2,000 -0.15(-1.43%)
Mar 09, 2020 11.50 11.50 10.26 10.50 2,150 -1.50(-12.50%)
Mar 06, 2020 12.01 12.05 12.00 12.00 2,000 -0.33(-2.68%)
Mar 05, 2020 12.00 12.33 12.00 12.33 1,200 -0.25(-1.99%)
Mar 03, 2020 12.58 12.58 12.58 0 -0.50(-3.82%)
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.