FinData: Historical Data for TSE, EMA

Friday, 03 May 2024

Emera Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	53.75	53.82	52.20	52.31	3,005,365
13/10/22	51.25	53.60	50.78	53.56	2,394,885
12/10/22	53.06	53.30	51.50	51.54	2,997,525
11/10/22	53.19	53.69	52.45	53.09	2,554,378
07/10/22	53.48	54.14	53.02	53.51	2,288,222
06/10/22	55.95	55.95	53.30	53.59	2,330,691
05/10/22	57.01	57.26	55.88	55.95	1,377,115
04/10/22	57.01	57.60	56.79	57.15	1,787,113
03/10/22	56.40	57.31	56.00	56.76	830,207
30/09/22	56.09	56.72	55.81	55.89	1,044,870
29/09/22	57.41	57.42	55.89	55.99	1,014,587
28/09/22	57.18	57.77	56.81	57.41	743,346
26/09/22	60.30	60.30	58.52	58.68	894,270
23/09/22	60.22	61.11	60.03	60.48	1,831,813
22/09/22	60.00	60.42	59.76	60.40	374,015
21/09/22	60.64	61.05	60.10	60.15	1,013,785
20/09/22	61.35	61.38	60.33	60.57	409,622
19/09/22	61.01	61.76	60.84	61.37	814,400
16/09/22	60.03	61.11	59.98	61.04	2,013,833
15/09/22	62.00	62.03	60.07	60.18	824,954
14/09/22	62.22	62.26	61.80	62.21	1,026,718
13/09/22	62.27	62.55	61.91	62.06	613,716
12/09/22	62.58	62.92	62.30	62.44	725,472
09/09/22	62.50	62.82	62.26	62.48	630,635
08/09/22	62.13	62.68	61.96	62.18	796,595
07/09/22	61.54	62.59	61.48	62.18	551,475
06/09/22	61.37	61.60	61.10	61.44	1,086,227
02/09/22	61.52	61.94	61.03	61.31	906,975
01/09/22	60.99	61.75	60.99	61.46	647,059
31/08/22	60.94	61.43	60.62	60.77	858,195
30/08/22	61.74	61.97	60.90	61.08	531,524
29/08/22	61.11	61.65	60.81	61.58	607,002
26/08/22	61.45	61.63	61.19	61.35	672,268
25/08/22	61.54	61.54	61.10	61.45	899,195
24/08/22	61.97	62.11	61.46	61.62	1,105,254
23/08/22	62.33	62.38	61.82	61.96	1,451,900
22/08/22	62.77	62.84	62.23	62.56	999,075
19/08/22	62.53	63.20	62.31	62.83	1,195,116
18/08/22	62.48	63.13	62.41	62.49	982,325
17/08/22	61.92	62.67	61.87	62.44	1,009,955
16/08/22	61.64	62.45	61.63	61.95	1,317,371
15/08/22	61.44	61.91	61.42	61.63	1,180,980

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%