Emera Incorporated (EMRAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.31

+0.18

(+0.53%)

At close: 02:30PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	34.55	34.65	34.31	34.31	34.31	556
02 May 2024	34.08	34.14	33.91	34.13	34.13	9,700
01 May 2024	33.56	33.89	33.56	33.85	33.85	6,000
30 Apr 2024	33.44	33.86	33.44	33.85	33.85	77,600
30 Apr 2024	0.525 Dividend
29 Apr 2024	34.71	34.71	34.18	34.27	33.74	6,400
26 Apr 2024	33.78	33.78	33.78	33.78	33.26	300
25 Apr 2024	33.69	33.88	33.62	33.76	33.24	83,000
24 Apr 2024	35.78	35.78	33.95	34.01	33.49	56,900
23 Apr 2024	34.20	34.41	34.20	34.34	33.81	169,300
22 Apr 2024	34.10	34.10	34.10	34.10	33.58	538,100
19 Apr 2024	34.00	34.07	33.88	33.88	33.36	1,500
18 Apr 2024	32.00	33.83	32.00	33.76	33.24	4,600
17 Apr 2024	33.70	33.70	33.29	33.60	33.09	210,100
16 Apr 2024	33.36	33.76	33.25	33.67	33.15	208,500
15 Apr 2024	34.20	34.20	33.64	33.64	33.12	37,300
12 Apr 2024	34.35	34.35	34.00	34.05	33.53	39,800
11 Apr 2024	34.37	34.72	34.25	34.72	34.19	211,800
10 Apr 2024	34.81	34.81	34.53	34.53	34.00	118,100
09 Apr 2024	34.95	35.05	34.95	35.04	34.50	18,000
08 Apr 2024	34.65	34.92	34.65	34.92	34.39	25,800
05 Apr 2024	34.61	34.61	34.54	34.54	34.01	55,300
04 Apr 2024	35.15	35.15	34.82	34.82	34.29	18,400
03 Apr 2024	34.50	34.74	34.50	34.68	34.15	228,800
02 Apr 2024	34.50	35.41	34.50	34.54	34.01	13,000
01 Apr 2024	34.69	34.77	34.60	34.77	34.24	7,400
28 Mar 2024	34.96	35.25	34.90	35.25	34.71	102,100
27 Mar 2024	34.95	34.95	34.95	34.95	34.41	1,300
26 Mar 2024	34.76	34.91	34.68	34.68	34.15	2,700
25 Mar 2024	35.09	35.09	34.77	34.82	34.29	10,700
22 Mar 2024	35.15	35.16	35.03	35.14	34.60	3,200
21 Mar 2024	35.38	35.40	35.28	35.29	34.75	1,300
20 Mar 2024	34.55	35.09	34.55	35.05	34.51	1,100
19 Mar 2024	35.20	35.20	35.20	35.20	34.66	1,500
18 Mar 2024	35.27	35.34	35.09	35.09	34.55	4,100
15 Mar 2024	36.96	36.96	34.92	35.27	34.73	4,900
14 Mar 2024	35.26	35.26	35.04	35.04	34.50	4,100
13 Mar 2024	36.07	36.07	35.79	35.79	35.24	60,200
12 Mar 2024	36.08	36.27	36.05	36.18	35.63	41,800
11 Mar 2024	36.10	36.21	36.07	36.21	35.66	72,500
08 Mar 2024	36.49	36.49	36.12	36.24	35.68	50,500
07 Mar 2024	36.11	36.24	36.11	36.11	35.56	48,300
06 Mar 2024	35.68	35.73	35.54	35.73	35.18	38,300
05 Mar 2024	35.86	35.86	35.47	35.47	34.93	169,500
04 Mar 2024	35.14	35.44	35.14	35.44	34.90	29,900
01 Mar 2024	35.06	35.43	35.06	35.35	34.81	3,500
29 Feb 2024	35.10	35.10	35.01	35.01	34.47	62,900
28 Feb 2024	34.61	34.61	34.52	34.52	33.99	800
27 Feb 2024	34.75	34.77	34.61	34.61	34.08	16,500
26 Feb 2024	35.00	35.07	34.49	34.71	34.18	4,900
23 Feb 2024	35.95	36.12	35.95	36.03	35.48	12,800
22 Feb 2024	35.75	35.79	35.63	35.79	35.24	6,400
21 Feb 2024	37.41	37.41	35.58	35.67	35.12	22,600
20 Feb 2024	35.69	35.69	35.56	35.56	35.02	19,900
16 Feb 2024	35.86	35.89	35.86	35.89	35.34	18,300
15 Feb 2024	35.43	35.90	35.16	35.90	35.35	23,300
14 Feb 2024	34.53	34.57	34.53	34.56	34.03	600
13 Feb 2024	34.95	34.95	34.21	34.21	33.69	22,400
12 Feb 2024	35.26	35.26	35.20	35.20	34.66	900
09 Feb 2024	34.54	34.81	34.54	34.68	34.15	2,700
08 Feb 2024	35.13	35.13	34.80	34.92	34.39	2,300
07 Feb 2024	35.56	35.56	35.16	35.22	34.68	4,100
06 Feb 2024	35.70	35.70	35.70	35.70	35.15	700
05 Feb 2024	35.85	35.85	35.04	35.18	34.64	2,000
02 Feb 2024	35.27	35.99	35.27	35.99	35.44	3,100
01 Feb 2024	35.33	35.92	35.33	35.88	35.33	10,700
31 Jan 2024	35.76	35.98	35.36	35.36	34.82	3,200
31 Jan 2024	0.535 Dividend
30 Jan 2024	36.28	36.45	36.28	36.44	35.35	113,000
29 Jan 2024	36.35	36.55	36.20	36.55	35.46	12,000
26 Jan 2024	36.36	36.39	36.32	36.32	35.24	1,300
25 Jan 2024	35.98	36.34	35.91	36.34	35.26	1,900
24 Jan 2024	35.73	35.81	35.60	35.71	34.65	2,300
23 Jan 2024	36.00	36.30	35.72	35.80	34.73	7,300
22 Jan 2024	36.66	36.81	36.20	36.20	35.12	2,400
19 Jan 2024	36.55	36.55	36.55	36.55	35.46	-
18 Jan 2024	36.64	36.64	36.32	36.55	35.46	71,600
17 Jan 2024	37.40	37.40	36.82	36.82	35.72	52,600
16 Jan 2024	38.03	38.03	37.82	37.82	36.69	136,700
12 Jan 2024	36.04	38.50	36.04	38.18	37.04	16,700
11 Jan 2024	38.12	38.28	38.12	38.16	37.02	2,500
10 Jan 2024	38.42	38.50	38.42	38.46	37.31	17,200
09 Jan 2024	38.37	38.37	38.37	38.37	37.23	68,400
08 Jan 2024	38.63	38.63	38.63	38.63	37.48	10,500
05 Jan 2024	38.21	38.21	38.00	38.00	36.87	34,100
04 Jan 2024	38.28	38.28	38.12	38.12	36.98	41,000
03 Jan 2024	35.50	38.08	35.50	37.97	36.84	7,600
02 Jan 2024	36.24	38.48	36.24	38.19	37.05	177,300
29 Dec 2023	37.79	37.79	37.79	37.79	36.66	3,700
28 Dec 2023	37.80	37.80	37.80	37.80	36.67	4,900
27 Dec 2023	37.67	37.72	37.63	37.70	36.58	24,500
26 Dec 2023	34.82	39.99	34.82	39.99	38.80	3,800
22 Dec 2023	37.33	37.33	37.32	37.32	36.21	29,400
21 Dec 2023	37.00	37.17	36.99	36.99	35.89	75,200
20 Dec 2023	37.40	37.40	36.65	36.65	35.56	28,900
19 Dec 2023	37.08	37.08	37.08	37.08	35.98	27,200
18 Dec 2023	34.86	37.01	34.86	36.66	35.57	21,500
15 Dec 2023	37.24	37.35	36.87	36.87	35.77	234,700
14 Dec 2023	37.28	37.63	37.28	37.46	36.34	93,700
13 Dec 2023	36.63	36.63	35.49	36.00	34.93	189,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,443.55+5,238.12(+5.81%)

Emera Incorporated (EMRAF)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,443.55
+5,238.12(+5.81%)