Emera Inc. Historical Stock Prices

EMRAF 
34.779400
*  
unch
unch
Get EMRAF Alerts
*Delayed - data as of May 24, 2016 11:09 ET  -  Find a broker to begin trading EMRAF now


Community Rating:
View:    EMRAF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:09 N/A N/A N/A 34.36 0
05/20/2016 34.36 34.36 34.36 34.36 200
05/19/2016 34.88 34.89 34.49 34.7817 654
05/18/2016 35.6519 35.6519 35.6519 35.6519 136
05/17/2016 36.1561 36.1561 36.1484 36.1484 212
05/16/2016 36.3751 36.3751 36.3751 36.3751 00
05/13/2016 36.3751 36.3751 36.3751 36.3751 160
05/12/2016 36.4926 36.4926 36.4926 36.4926 00
05/11/2016 36.4926 36.4926 36.4926 36.4926 8,041
05/10/2016 35.36 36.022 35.36 35.965 13,036
05/09/2016 35.629 35.629 35.41 35.41 9,784
05/06/2016 35.7878 35.8119 35.7878 35.8119 11,262
05/05/2016 35.6209 35.6209 35.6209 35.6209 00
05/04/2016 35.6209 35.6209 35.6209 35.6209 00
05/03/2016 35.6209 35.6209 35.6209 35.6209 5,305
05/02/2016 36.2564 36.2564 36.2564 36.2564 805
04/29/2016 36.13 36.13 36.13 36.13 00
04/28/2016 36.1225 36.13 36.107 36.13 1,378
04/27/2016 36.48 36.48 36.48 36.48 00
04/26/2016 36.48 36.48 36.48 36.48 100
04/25/2016 36.457 36.6 36.38 36.4145 1,642
04/22/2016 36.46 36.58 36.46 36.58 2,232
04/21/2016 37.6178 37.6178 37.6178 37.6178 00
04/20/2016 37.4379 37.6178 37.4379 37.6178 425
04/19/2016 37.5 37.61 37.5 37.61 360
04/18/2016 36.84 37.0355 36.84 37.0355 752
04/15/2016 36.67 36.67 36.67 36.67 00
04/14/2016 36.75 36.75 36.67 36.67 2,268
04/13/2016 36.939 36.939 36.939 36.939 160
04/12/2016 36.85 36.8507 36.8385 36.8507 652
04/11/2016 36.4 36.4803 36.4 36.4803 2,525
04/08/2016 36.7505 36.7505 36.7505 36.7505 175
04/07/2016 36.233 36.249 36.08 36.08 1,038
04/06/2016 36.495 36.5 36.08 36.08 923
04/05/2016 36.5185 36.52 36.5185 36.52 1,130
04/04/2016 36.9088 37.24 36.7 37.24 1,050
04/01/2016 36.2831 36.2831 36.2831 36.2831 2,555
03/31/2016 36.9945 37.0927 36.7289 36.7289 713
03/30/2016 36.7344 36.8814 36.7344 36.8496 6,217
03/29/2016 35.435 35.435 35.435 35.435 00
03/28/2016 35.4854 35.4854 35.435 35.435 1,317
03/24/2016 35.3866 35.3866 35.3866 35.3866 300
03/23/2016 35.7436 35.95 35.7318 35.95 450
03/22/2016 35.9615 35.9615 35.9615 35.9615 107
03/21/2016 35.8398 35.8398 35.8398 35.8398 400
03/18/2016 36.21 36.21 36.1716 36.1716 1,545
03/17/2016 35.1741 35.1741 35.1741 35.1741 00
03/16/2016 35.1741 35.1741 35.1741 35.1741 00
03/15/2016 35.13 35.1741 35.13 35.1741 6,200
03/14/2016 35.22 35.22 35.2 35.2 5,350
03/11/2016 35.5 35.5 35.5 35.5 687
03/10/2016 35.0723 35.0873 35 35 3,400
03/09/2016 35.0275 35.0275 35 35 2,407
03/08/2016 34.51 34.51 34.51 34.51 200
03/07/2016 34.411 34.889 34.41 34.889 3,355
03/04/2016 34.15 34.15 34.15 34.15 170
03/03/2016 34.24 34.283 34.24 34.283 600
03/02/2016 33.83 33.83 33.83 33.83 100
03/01/2016 33.37 33.37 33.37 33.37 00
02/29/2016 33.37 33.37 33.37 33.37 00
02/26/2016 33.37 33.37 33.37 33.37 100
02/25/2016 32.86 32.86 32.86 32.86 00
02/24/2016 32.9954 32.9954 32.86 32.86 1,250
02/23/2016 33.5 33.5 33.5 33.5 00
02/22/2016 33.5 33.5 33.5 33.5 205
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?