Emera Incorporated EMA
TSX · Kanada · Kamu Hizmetleri
CAD 67,82-0,20 (-%0,29)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 67,82 | -%0,29 | CAD 68,02 | CAD 68,03 | CAD 66,93 | 1,06M |
| 2026-09-30 | CAD 68,02 | +%0,13 | CAD 68,07 | CAD 68,42 | CAD 67,96 | 934,40K |
| 2026-09-29 | CAD 67,93 | +%0,41 | CAD 67,41 | CAD 68,10 | CAD 67,23 | 718,30K |
| 2026-09-28 | CAD 67,65 | +%0,25 | CAD 67,73 | CAD 67,80 | CAD 67,04 | 481,40K |
| 2026-09-25 | CAD 67,48 | -%0,04 | CAD 67,51 | CAD 67,77 | CAD 66,93 | 792,70K |
| 2026-09-24 | CAD 67,51 | -%0,75 | CAD 68,11 | CAD 68,31 | CAD 67,15 | 972,60K |
| 2026-09-23 | CAD 68,02 | -%0,76 | CAD 68,44 | CAD 68,51 | CAD 67,47 | 1,06M |
| 2026-09-22 | CAD 68,54 | +%0,16 | CAD 68,49 | CAD 69,06 | CAD 68,24 | 614,20K |
| 2026-09-21 | CAD 68,43 | -%0,87 | CAD 68,89 | CAD 69,05 | CAD 68,33 | 686,40K |
| 2026-09-18 | CAD 69,03 | +%0,04 | CAD 68,41 | CAD 69,03 | CAD 68,10 | 2,02M |
| 2026-09-17 | CAD 69,00 | +%0,74 | CAD 68,49 | CAD 69,30 | CAD 68,48 | 510,30K |
| 2026-09-16 | CAD 68,49 | +%1,59 | CAD 67,60 | CAD 68,53 | CAD 67,60 | 747,10K |
| 2026-09-15 | CAD 67,42 | -%1,10 | CAD 68,30 | CAD 68,30 | CAD 67,17 | 600,00K |
| 2026-09-14 | CAD 68,17 | -%0,03 | CAD 68,50 | CAD 68,70 | CAD 67,83 | 672,80K |
| 2026-09-11 | CAD 68,19 | -%0,42 | CAD 68,67 | CAD 68,97 | CAD 67,98 | 695,90K |
| 2026-09-10 | CAD 68,48 | -%1,64 | CAD 69,53 | CAD 69,79 | CAD 68,35 | 659,40K |
| 2026-09-09 | CAD 69,62 | -%0,57 | CAD 69,95 | CAD 70,07 | CAD 69,37 | 979,10K |
| 2026-09-08 | CAD 70,02 | +%0,42 | CAD 69,72 | CAD 70,29 | CAD 69,49 | 840,90K |
| 2026-09-04 | CAD 69,73 | +%0,61 | CAD 69,33 | CAD 69,91 | CAD 69,22 | 1,00M |
| 2026-09-03 | CAD 69,31 | +%0,16 | CAD 69,11 | CAD 69,70 | CAD 69,01 | 1,39M |
| 2026-09-02 | CAD 69,20 | -%0,63 | CAD 69,58 | CAD 69,75 | CAD 68,74 | 1,04M |
| 2026-09-01 | CAD 69,64 | +%0,19 | CAD 69,30 | CAD 69,85 | CAD 69,10 | 706,00K |
| 2026-08-31 | CAD 69,51 | +%0,13 | CAD 69,07 | CAD 69,54 | CAD 68,76 | 1,51M |
| 2026-08-28 | CAD 69,42 | +%0,03 | CAD 69,37 | CAD 69,73 | CAD 68,84 | 1,69M |
| 2026-08-27 | CAD 69,40 | -%1,32 | CAD 70,13 | CAD 70,19 | CAD 69,07 | 1,44M |
| 2026-08-26 | CAD 70,33 | +%0,72 | CAD 69,90 | CAD 70,53 | CAD 69,77 | 1,06M |
| 2026-08-25 | CAD 69,83 | +%0,04 | CAD 69,80 | CAD 70,26 | CAD 69,48 | 565,90K |
| 2026-08-24 | CAD 69,80 | +%1,13 | CAD 69,21 | CAD 69,80 | CAD 69,01 | 1,94M |
| 2026-08-21 | CAD 69,02 | -%3,52 | CAD 71,34 | CAD 71,38 | CAD 68,84 | 1,62M |
| 2026-08-20 | CAD 71,54 | +%0,20 | CAD 71,23 | CAD 72,05 | CAD 71,11 | 601,20K |
| 2026-08-19 | CAD 71,40 | -%0,25 | CAD 71,60 | CAD 71,70 | CAD 70,76 | 952,80K |
| 2026-08-18 | CAD 71,58 | +%0,87 | CAD 71,34 | CAD 71,72 | CAD 71,04 | 889,40K |
| 2026-08-17 | CAD 70,96 | -%0,74 | CAD 71,35 | CAD 71,39 | CAD 70,74 | 441,30K |
| 2026-08-14 | CAD 71,49 | -%0,03 | CAD 71,44 | CAD 71,70 | CAD 71,15 | 1,05M |
| 2026-08-13 | CAD 71,51 | +%0,75 | CAD 71,25 | CAD 71,81 | CAD 71,06 | 1,57M |
| 2026-08-12 | CAD 70,98 | -%0,36 | CAD 71,23 | CAD 71,46 | CAD 70,88 | 1,98M |
| 2026-08-11 | CAD 71,24 | +%0,78 | CAD 70,92 | CAD 71,57 | CAD 70,70 | 1,50M |
| 2026-08-10 | CAD 70,69 | -%0,27 | CAD 70,96 | CAD 71,18 | CAD 70,19 | 1,32M |
| 2026-08-07 | CAD 70,88 | -%1,95 | CAD 70,85 | CAD 71,40 | CAD 69,19 | 2,04M |
| 2026-08-06 | CAD 72,29 | -%0,03 | CAD 72,75 | CAD 73,05 | CAD 71,80 | 828,60K |
| 2026-08-05 | CAD 72,31 | -%1,83 | CAD 73,65 | CAD 73,80 | CAD 72,06 | 1,54M |
| 2026-08-04 | CAD 73,66 | -%1,67 | CAD 74,09 | CAD 74,53 | CAD 73,26 | 1,36M |
| 2026-07-31 | CAD 74,91 | -%1,16 | CAD 74,96 | CAD 75,49 | CAD 74,52 | 1,00M |
| 2026-07-30 | CAD 75,79 | -%0,30 | CAD 75,78 | CAD 76,02 | CAD 75,03 | 867,20K |
| 2026-07-29 | CAD 76,02 | -%1,03 | CAD 76,88 | CAD 77,11 | CAD 75,43 | 2,05M |
| 2026-07-28 | CAD 76,81 | +%0,08 | CAD 76,77 | CAD 77,99 | CAD 76,54 | 1,48M |
| 2026-07-27 | CAD 76,75 | -%0,99 | CAD 77,52 | CAD 77,69 | CAD 76,49 | 1,74M |
| 2026-07-24 | CAD 77,52 | +%0,39 | CAD 77,23 | CAD 77,75 | CAD 77,00 | 1,03M |
| 2026-07-23 | CAD 77,22 | +%0,93 | CAD 76,62 | CAD 77,44 | CAD 76,20 | 773,00K |
| 2026-07-22 | CAD 76,51 | +%1,28 | CAD 75,75 | CAD 77,00 | CAD 75,75 | 1,14M |
| 2026-07-21 | CAD 75,54 | -%1,10 | CAD 76,22 | CAD 76,65 | CAD 75,27 | 1,17M |
| 2026-07-20 | CAD 76,38 | -%1,04 | CAD 77,27 | CAD 77,80 | CAD 76,27 | 789,50K |
| 2026-07-17 | CAD 77,18 | +%0,59 | CAD 77,15 | CAD 77,54 | CAD 76,42 | 878,00K |
| 2026-07-16 | CAD 76,73 | +%1,03 | CAD 75,91 | CAD 76,92 | CAD 75,84 | 1,49M |
| 2026-07-15 | CAD 75,95 | -%0,29 | CAD 76,06 | CAD 76,62 | CAD 75,50 | 733,20K |
| 2026-07-14 | CAD 76,17 | +%0,12 | CAD 76,08 | CAD 76,43 | CAD 75,79 | 625,00K |
| 2026-07-13 | CAD 76,08 | +%0,69 | CAD 75,52 | CAD 76,32 | CAD 75,09 | 1,14M |
| 2026-07-10 | CAD 75,56 | +%0,27 | CAD 75,41 | CAD 75,82 | CAD 74,99 | 1,15M |
| 2026-07-09 | CAD 75,36 | -%1,02 | CAD 76,10 | CAD 76,13 | CAD 75,30 | 835,50K |
| 2026-07-08 | CAD 76,14 | +%0,73 | CAD 75,52 | CAD 76,46 | CAD 75,27 | 651,90K |
| 2026-07-07 | CAD 75,59 | +%1,67 | CAD 74,73 | CAD 76,06 | CAD 74,73 | 1,46M |
| 2026-07-06 | CAD 74,35 | -%1,35 | CAD 74,92 | CAD 75,33 | CAD 74,05 | 1,04M |
| 2026-07-03 | CAD 75,37 | -%0,62 | CAD 75,96 | CAD 76,25 | CAD 75,19 | 837,80K |
| 2026-07-02 | CAD 75,84 | +%0,81 | CAD 74,54 | CAD 75,88 | CAD 74,33 | 874,80K |
| 2026-06-30 | CAD 75,23 | -%0,70 | CAD 75,80 | CAD 75,80 | CAD 74,79 | 1,08M |
| 2026-06-29 | CAD 75,76 | -%0,62 | CAD 76,04 | CAD 76,45 | CAD 75,40 | 2,19M |
| 2026-06-26 | CAD 76,23 | +%0,91 | CAD 75,81 | CAD 76,28 | CAD 75,65 | 587,30K |
| 2026-06-25 | CAD 75,54 | +%0,31 | CAD 75,37 | CAD 75,93 | CAD 74,83 | 762,70K |
| 2026-06-24 | CAD 75,31 | +%1,13 | CAD 74,56 | CAD 75,38 | CAD 74,25 | 577,00K |
| 2026-06-23 | CAD 74,47 | +%1,39 | CAD 73,71 | CAD 74,82 | CAD 73,58 | 497,90K |
| 2026-06-22 | CAD 73,45 | +%0,27 | CAD 73,47 | CAD 74,09 | CAD 73,16 | 605,20K |
| 2026-06-19 | CAD 73,25 | +%0,05 | CAD 73,14 | CAD 73,97 | CAD 73,14 | 1,69M |
| 2026-06-18 | CAD 73,21 | +%0,14 | CAD 72,73 | CAD 73,71 | CAD 72,57 | 886,30K |
| 2026-06-17 | CAD 73,11 | -%0,68 | CAD 73,33 | CAD 73,73 | CAD 72,61 | 682,50K |
| 2026-06-16 | CAD 73,61 | -%0,46 | CAD 73,66 | CAD 74,32 | CAD 73,37 | 701,40K |
| 2026-06-15 | CAD 73,95 | +%0,61 | CAD 73,34 | CAD 74,08 | CAD 72,69 | 757,90K |
| 2026-06-12 | CAD 73,50 | +%1,03 | CAD 72,75 | CAD 73,62 | CAD 72,75 | 746,60K |
| 2026-06-11 | CAD 72,75 | -%0,11 | CAD 73,23 | CAD 73,44 | CAD 72,36 | 963,50K |
| 2026-06-10 | CAD 72,83 | +%1,03 | CAD 72,48 | CAD 73,08 | CAD 72,00 | 762,20K |
| 2026-06-09 | CAD 72,09 | +%1,09 | CAD 71,32 | CAD 72,91 | CAD 71,11 | 1,09M |
| 2026-06-08 | CAD 71,31 | -%1,23 | CAD 71,96 | CAD 72,50 | CAD 70,89 | 1,59M |
| 2026-06-05 | CAD 72,20 | +%0,91 | CAD 71,58 | CAD 72,25 | CAD 71,01 | 1,62M |
| 2026-06-04 | CAD 71,55 | +%1,29 | CAD 70,76 | CAD 71,55 | CAD 70,31 | 768,70K |
| 2026-06-03 | CAD 70,64 | -%0,45 | CAD 70,95 | CAD 72,04 | CAD 70,51 | 1,08M |
| 2026-06-02 | CAD 70,96 | +%0,82 | CAD 70,64 | CAD 71,65 | CAD 70,54 | 1,21M |
| 2026-06-01 | CAD 70,38 | -%2,39 | CAD 71,70 | CAD 72,04 | CAD 70,34 | 1,32M |
| 2026-05-29 | CAD 72,10 | -%0,83 | CAD 73,01 | CAD 73,80 | CAD 71,73 | 2,76M |
| 2026-05-28 | CAD 72,70 | -%1,94 | CAD 73,63 | CAD 74,31 | CAD 72,45 | 908,10K |
| 2026-05-27 | CAD 74,14 | +%0,60 | CAD 73,30 | CAD 74,36 | CAD 73,30 | 1,08M |
| 2026-05-26 | CAD 73,70 | +%0,07 | CAD 73,72 | CAD 74,04 | CAD 73,38 | 1,40M |