EMA
Emera Incorporated NYQ · EMA
$55.11
+0.47
(+0.86%)
Extended · +2.00σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment EMA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $54.92 | $55.34 | $54.55 | $55.11 | 0.5M |
| 2026-07-16 | $54.22 | $54.75 | $54.11 | $54.64 | 0.7M |
| 2026-07-15 | $54.41 | $54.53 | $53.66 | $54.15 | 0.4M |
| 2026-07-14 | $54.00 | $54.37 | $53.88 | $54.15 | 0.3M |
| 2026-07-13 | $53.18 | $53.92 | $53.14 | $53.69 | 0.7M |
| 2026-07-10 | $53.24 | $53.52 | $53.10 | $53.35 | 0.1M |
| 2026-07-09 | $53.84 | $53.84 | $53.13 | $53.16 | 0.4M |
| 2026-07-08 | $53.04 | $53.91 | $53.04 | $53.71 | 0.3M |
| 2026-07-07 | $52.73 | $53.61 | $52.70 | $53.19 | 0.7M |
| 2026-07-06 | $53.07 | $53.07 | $52.10 | $52.35 | 0.6M |
| 2026-07-02 | $52.66 | $53.52 | $52.43 | $53.47 | 0.3M |
| 2026-07-01 | $52.91 | $53.40 | $52.18 | $52.27 | 0.1M |
| 2026-06-30 | $53.32 | $53.32 | $52.57 | $53.02 | 0.5M |
| 2026-06-29 | $53.63 | $53.63 | $53.12 | $53.29 | 0.3M |
| 2026-06-26 | $53.49 | $53.80 | $53.37 | $53.80 | 0.3M |
| 2026-06-25 | $53.04 | $53.47 | $52.76 | $53.26 | 0.3M |
| 2026-06-24 | $52.44 | $52.96 | $52.18 | $52.90 | 0.3M |
| 2026-06-23 | $52.00 | $52.64 | $51.91 | $52.42 | 0.5M |
| 2026-06-22 | $51.60 | $52.33 | $51.60 | $51.84 | 0.3M |
| 2026-06-18 | $51.76 | $52.16 | $51.33 | $51.79 | 0.7M |
| 2026-06-17 | $52.38 | $52.57 | $51.52 | $51.75 | 0.7M |
| 2026-06-16 | $52.62 | $53.14 | $52.45 | $52.55 | 0.7M |
| 2026-06-15 | $52.59 | $52.93 | $51.98 | $52.82 | 0.8M |
| 2026-06-12 | $51.33 | $52.68 | $51.33 | $52.56 | 0.5M |
| 2026-06-11 | $52.48 | $52.48 | $51.68 | $52.05 | 0.5M |
| 2026-06-10 | $51.90 | $52.46 | $51.82 | $52.20 | 0.3M |
| 2026-06-09 | $51.31 | $52.18 | $51.08 | $51.66 | 0.3M |
| 2026-06-08 | $51.80 | $52.06 | $50.86 | $51.09 | 0.5M |
| 2026-06-05 | $51.61 | $51.82 | $51.13 | $51.76 | 0.8M |
| 2026-06-04 | $51.13 | $51.47 | $50.58 | $51.47 | 0.4M |
| 2026-06-03 | $51.22 | $51.99 | $50.76 | $50.82 | 0.5M |
| 2026-06-02 | $51.16 | $51.76 | $51.07 | $51.26 | 0.5M |
| 2026-06-01 | $51.75 | $51.98 | $50.82 | $50.85 | 0.6M |
| 2026-05-29 | $52.98 | $53.38 | $52.04 | $52.16 | 0.4M |
| 2026-05-28 | $53.49 | $53.65 | $52.49 | $52.71 | 0.4M |
| 2026-05-27 | $53.07 | $53.75 | $53.04 | $53.63 | 0.4M |
| 2026-05-26 | $52.97 | $53.58 | $52.97 | $53.35 | 0.5M |
| 2026-05-22 | $53.02 | $53.28 | $52.70 | $53.12 | 0.1M |
| 2026-05-21 | $52.52 | $53.11 | $52.43 | $52.87 | 0.3M |
| 2026-05-20 | $52.64 | $52.88 | $52.45 | $52.54 | 0.2M |
| 2026-05-19 | $51.81 | $52.51 | $51.81 | $52.42 | 0.2M |
| 2026-05-18 | $51.88 | $52.16 | $51.60 | $51.99 | 0.1M |
| 2026-05-15 | $52.16 | $52.40 | $51.49 | $51.62 | 0.2M |
| 2026-05-14 | $52.57 | $52.76 | $52.24 | $52.28 | 0.5M |
| 2026-05-13 | $52.50 | $52.66 | $51.63 | $52.50 | 0.2M |
| 2026-05-12 | $52.31 | $52.41 | $51.98 | $52.30 | 0.4M |
| 2026-05-11 | $52.70 | $53.01 | $52.15 | $52.23 | 0.2M |
| 2026-05-08 | $53.02 | $53.38 | $52.55 | $52.60 | 0.3M |
| 2026-05-07 | $52.21 | $52.60 | $51.77 | $52.19 | 0.2M |
| 2026-05-06 | $52.48 | $52.75 | $52.18 | $52.27 | 0.3M |
| 2026-05-05 | $52.49 | $53.05 | $52.49 | $52.60 | 0.3M |
| 2026-05-04 | $52.70 | $52.98 | $52.32 | $52.54 | 0.3M |
| 2026-05-01 | $52.66 | $53.41 | $52.66 | $52.99 | 0.9M |
| 2026-04-30 | $52.54 | $53.63 | $52.45 | $53.42 | 0.3M |
| 2026-04-29 | $52.74 | $53.05 | $52.46 | $52.53 | 0.2M |
| 2026-04-28 | $52.60 | $53.36 | $52.60 | $52.93 | 0.2M |
| 2026-04-27 | $52.89 | $53.04 | $52.64 | $52.70 | 0.2M |
| 2026-04-24 | $52.42 | $52.88 | $52.18 | $52.58 | 1.0M |
| 2026-04-23 | $51.67 | $52.48 | $51.67 | $52.32 | 0.2M |
| 2026-04-22 | $51.86 | $52.32 | $51.36 | $51.43 | 0.3M |
| 2026-04-21 | $52.05 | $52.13 | $51.50 | $51.72 | 0.4M |
| 2026-04-20 | $52.72 | $52.85 | $51.84 | $51.98 | 0.2M |
| 2026-04-17 | $52.34 | $52.71 | $51.96 | $52.48 | 0.3M |
| 2026-04-16 | $52.50 | $52.84 | $52.24 | $52.59 | 0.2M |
| 2026-04-15 | $52.22 | $52.62 | $51.95 | $52.51 | 0.2M |
| 2026-04-14 | $52.64 | $52.74 | $52.10 | $52.46 | 1.2M |
| 2026-04-13 | $53.39 | $53.40 | $52.47 | $52.50 | 0.3M |
| 2026-04-10 | $53.15 | $54.06 | $53.15 | $53.41 | 0.2M |
| 2026-04-09 | $52.98 | $53.75 | $52.98 | $53.20 | 0.3M |
| 2026-04-08 | $52.74 | $53.21 | $52.33 | $52.86 | 0.8M |
| 2026-04-07 | $52.39 | $53.13 | $52.37 | $52.93 | 0.3M |
| 2026-04-06 | $52.46 | $52.88 | $52.40 | $52.49 | 0.5M |
| 2026-04-02 | $52.51 | $52.97 | $52.15 | $52.72 | 0.2M |
| 2026-04-01 | $51.88 | $52.39 | $51.67 | $52.29 | 0.4M |
| 2026-03-31 | $51.84 | $51.99 | $51.33 | $51.87 | 0.4M |
| 2026-03-30 | $51.70 | $52.05 | $51.31 | $51.83 | 0.3M |
| 2026-03-27 | $51.57 | $51.57 | $51.00 | $51.38 | 0.4M |
| 2026-03-26 | $51.29 | $51.93 | $50.80 | $51.57 | 0.5M |
| 2026-03-25 | $50.73 | $51.64 | $50.58 | $51.08 | 0.4M |
| 2026-03-24 | $50.80 | $51.21 | $50.50 | $50.52 | 0.3M |
| 2026-03-23 | $51.09 | $51.47 | $50.70 | $50.78 | 0.2M |
| 2026-03-20 | $52.30 | $52.71 | $51.27 | $51.27 | 1.4M |
| 2026-03-19 | $53.28 | $53.28 | $52.15 | $52.28 | 0.4M |
| 2026-03-18 | $53.75 | $53.75 | $53.08 | $53.11 | 0.4M |
| 2026-03-17 | $53.88 | $53.88 | $53.28 | $53.44 | 0.4M |
| 2026-03-16 | $53.83 | $53.91 | $53.46 | $53.68 | 0.3M |
| 2026-03-13 | $53.07 | $53.60 | $53.07 | $53.50 | 0.3M |
| 2026-03-12 | $52.63 | $53.52 | $52.63 | $53.15 | 0.3M |
| 2026-03-11 | $52.68 | $52.97 | $52.24 | $52.58 | 0.3M |
| 2026-03-10 | $52.48 | $52.82 | $52.04 | $52.57 | 0.3M |
| 2026-03-09 | $52.39 | $52.61 | $51.91 | $52.18 | 0.2M |
| 2026-03-06 | $52.11 | $52.49 | $51.78 | $52.33 | 0.4M |
| 2026-03-05 | $52.20 | $52.43 | $51.55 | $52.20 | 0.3M |
| 2026-03-04 | $51.34 | $52.16 | $51.18 | $52.07 | 0.5M |
| 2026-03-03 | $50.98 | $51.66 | $50.45 | $51.52 | 0.3M |
| 2026-03-02 | $52.32 | $52.32 | $51.08 | $51.34 | 0.4M |
| 2026-02-27 | $51.17 | $52.29 | $51.13 | $52.04 | 0.2M |
| 2026-02-26 | $51.22 | $51.25 | $50.79 | $50.94 | 0.4M |
| 2026-02-25 | $50.77 | $51.36 | $50.33 | $51.15 | 0.3M |
| 2026-02-24 | $51.20 | $51.72 | $50.50 | $51.00 | 0.4M |
| 2026-02-23 | $52.82 | $52.82 | $50.15 | $51.20 | 0.4M |
| 2026-02-20 | $51.49 | $51.61 | $50.78 | $51.31 | 0.4M |
| 2026-02-19 | $51.09 | $51.41 | $50.73 | $51.19 | 0.3M |
| 2026-02-18 | $51.79 | $51.79 | $50.86 | $50.89 | 0.3M |
| 2026-02-17 | $51.64 | $52.15 | $51.40 | $51.71 | 0.9M |
| 2026-02-13 | $50.47 | $51.77 | $50.47 | $51.47 | 0.3M |
| 2026-02-12 | $49.15 | $50.78 | $49.15 | $50.43 | 0.4M |
| 2026-02-11 | $48.91 | $49.25 | $48.44 | $49.06 | 0.4M |
| 2026-02-10 | $48.86 | $49.41 | $48.59 | $48.87 | 0.5M |
| 2026-02-09 | $49.48 | $49.63 | $48.86 | $49.06 | 0.4M |
| 2026-02-06 | $50.45 | $50.59 | $49.25 | $49.37 | 0.4M |
| 2026-02-05 | $50.32 | $50.71 | $50.12 | $50.21 | 0.6M |
| 2026-02-04 | $50.15 | $50.49 | $49.93 | $50.33 | 0.3M |
| 2026-02-03 | $49.11 | $50.08 | $48.99 | $49.85 | 0.4M |
| 2026-02-02 | $49.38 | $49.65 | $48.67 | $49.06 | 0.2M |
| 2026-01-30 | $48.01 | $49.77 | $48.01 | $49.56 | 0.5M |
| 2026-01-29 | $50.57 | $50.86 | $50.33 | $50.42 | 0.3M |
| 2026-01-28 | $50.39 | $50.66 | $50.08 | $50.27 | 0.3M |
| 2026-01-27 | $49.84 | $50.53 | $49.84 | $50.31 | 0.2M |
| 2026-01-26 | $49.83 | $50.37 | $49.50 | $49.66 | 0.2M |
| 2026-01-23 | $49.86 | $49.95 | $49.35 | $49.84 | 0.2M |
| 2026-01-22 | $49.75 | $50.27 | $49.57 | $49.63 | 0.2M |
| 2026-01-21 | $50.08 | $50.58 | $49.59 | $49.72 | 0.3M |
| 2026-01-20 | $49.48 | $50.36 | $49.26 | $50.29 | 0.3M |