Emera (EMRAF)
OTC: EMRAF
· Real-Time Price · USD
45.13
0.18 (0.40%)
At close: May 27, 2025, 3:50 PM
EMRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 45.26 | 45.26 | 44.70 | 45.11 | 45.11 | -0.02% | 106,551 |
| Jun 16, 2025 | 45.53 | 45.56 | 44.89 | 45.12 | 45.12 | -0.02% | 104,267 |
| Jun 13, 2025 | 44.92 | 45.38 | 44.91 | 45.13 | 45.13 | 0.40% | 33,843 |
| Jun 12, 2025 | 44.51 | 44.95 | 44.51 | 44.95 | 44.95 | 1.40% | 20,827 |
| Jun 11, 2025 | 44.38 | 44.38 | 44.19 | 44.33 | 44.33 | -0.09% | 11,658 |
| Jun 10, 2025 | 44.47 | 44.58 | 44.19 | 44.37 | 44.37 | 0.64% | 45,589 |
| Jun 9, 2025 | 44.11 | 44.44 | 43.90 | 44.09 | 44.09 | 0.11% | 55,277 |
| Jun 6, 2025 | 44.68 | 44.68 | 44.04 | 44.04 | 44.04 | -1.50% | 53,001 |
| Jun 5, 2025 | 45.09 | 45.09 | 44.57 | 44.71 | 44.71 | -0.84% | 74,898 |
| Jun 4, 2025 | 45.48 | 45.51 | 44.97 | 45.09 | 45.09 | -0.68% | 368,032 |
| Jun 3, 2025 | 45.54 | 45.74 | 45.08 | 45.40 | 45.40 | -0.37% | 60,913 |
| Jun 2, 2025 | 45.78 | 46.13 | 45.34 | 45.57 | 45.57 | -0.63% | 72,446 |
| May 30, 2025 | 45.14 | 45.96 | 45.00 | 45.86 | 45.86 | 1.37% | 111,930 |
| May 29, 2025 | 44.99 | 46.00 | 44.96 | 45.24 | 45.24 | 1.55% | 54,434 |
| May 28, 2025 | 45.35 | 45.40 | 44.55 | 44.55 | 44.55 | -1.89% | 12,473 |
| May 27, 2025 | 45.00 | 45.53 | 45.00 | 45.41 | 45.41 | 1.02% | 991 |
| May 23, 2025 | 44.19 | 44.96 | 44.19 | 44.95 | 44.95 | 1.77% | 1,267 |
| May 22, 2025 | 44.40 | 44.40 | 44.11 | 44.17 | 44.17 | -1.19% | 43,355 |
| May 21, 2025 | 44.09 | 44.70 | 44.09 | 44.70 | 44.70 | 2.10% | 16,001 |
| May 20, 2025 | 43.80 | 43.80 | 43.78 | 43.78 | 43.78 | 2.19% | 85,097 |