Emera Incorporated

EMA
🏛️ 캐나다 →
66.88
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 66.43 66.88 66.35 66.88 0.0M
2025-10-01 66.98 67.27 66.37 66.42 0.0M
2025-09-30 66.14 66.81 66.14 66.74 0.0M
2025-09-29 66.07 66.32 65.92 65.92 0.0M
2025-09-26 65.67 65.93 65.57 65.68 0.0M
2025-09-25 65.44 65.56 65.30 65.34 0.0M
2025-09-24 64.69 65.10 64.63 64.96 0.0M
2025-09-23 64.33 64.69 63.93 64.69 0.0M
2025-09-22 64.24 64.77 64.24 64.29 0.0M
2025-09-19 63.61 64.25 63.52 63.73 0.0M
2025-09-18 63.59 63.66 63.18 63.27 0.0M
2025-09-17 63.75 64.00 63.63 63.76 0.0M
2025-09-16 64.30 64.41 63.64 63.69 0.0M
2025-09-15 64.62 64.62 64.19 64.52 0.2M
2025-09-12 64.50 64.85 64.40 64.77 0.1M
2025-09-11 64.59 64.70 64.30 64.37 0.0M
2025-09-10 64.23 64.54 64.23 64.40 0.0M
2025-09-09 64.46 65.02 64.46 64.74 0.1M
2025-09-08 64.52 64.80 64.38 64.43 0.0M
2025-09-05 65.01 65.08 64.60 64.81 0.0M
2025-09-04 65.58 65.58 64.87 65.01 0.0M
2025-09-03 65.17 65.20 64.83 65.09 0.0M
2025-09-02 65.23 65.27 64.68 65.14 0.0M
2025-08-29 65.12 65.61 65.12 65.39 0.0M
2025-08-28 65.10 65.39 64.80 64.98 0.0M
2025-08-27 65.75 65.75 65.19 65.44 0.1M
2025-08-26 66.00 66.18 65.65 65.91 0.0M
2025-08-25 66.29 66.29 65.78 65.95 0.0M
2025-08-22 67.22 67.22 66.29 66.34 0.0M
2025-08-21 66.87 67.25 66.75 67.01 0.0M
2025-08-20 66.48 66.73 66.43 66.48 0.0M
2025-08-19 65.98 66.15 65.74 66.04 0.0M
2025-08-18 66.49 66.65 65.63 65.92 0.0M
2025-08-15 65.59 66.17 65.59 66.17 0.1M
2025-08-14 65.04 65.76 65.04 65.68 0.0M
2025-08-13 65.45 65.74 64.79 64.79 0.0M
2025-08-12 65.55 65.55 65.05 65.23 0.0M
2025-08-11 66.47 66.47 65.68 65.88 0.0M
2025-08-08 66.65 67.32 66.56 66.91 0.0M
2025-08-07 64.79 66.15 64.79 66.13 0.0M
2025-08-06 65.14 65.28 64.71 64.93 0.0M
2025-08-05 65.37 65.42 64.64 64.82 0.0M
2025-08-01 64.24 64.92 64.20 64.50 0.1M
2025-07-31 64.93 65.34 64.73 65.07 0.0M
2025-07-30 64.28 65.03 64.28 64.96 0.0M
2025-07-29 63.82 64.20 63.78 64.16 0.0M
2025-07-28 63.59 63.87 63.33 63.64 0.0M
2025-07-25 63.81 64.06 63.52 64.04 0.0M
2025-07-24 63.25 63.88 63.25 63.68 0.0M
2025-07-23 63.80 64.01 63.30 63.37 0.0M
2025-07-22 63.86 64.21 63.66 63.68 0.0M
2025-07-21 62.69 63.30 62.69 63.26 0.0M
2025-07-18 61.99 62.81 61.99 62.69 0.0M
2025-07-17 61.85 62.32 61.85 62.02 0.0M
2025-07-16 62.24 62.65 62.24 62.31 0.0M
2025-07-15 62.56 62.61 62.31 62.48 0.0M
2025-07-14 63.07 63.23 62.45 62.56 0.0M
2025-07-11 62.45 62.96 62.38 62.94 0.0M
2025-07-10 62.47 62.90 62.41 62.49 0.0M
2025-07-09 62.14 62.47 62.14 62.36 0.0M
2025-07-08 62.02 62.16 61.66 62.11 0.0M
2025-07-07 62.13 62.36 61.98 62.26 0.0M
2025-07-04 62.00 62.25 62.00 62.11 0.0M
2025-07-03 61.35 61.82 61.35 61.77 0.0M
2025-07-02 62.28 62.47 61.61 61.63 0.0M
2025-06-30 61.61 62.42 61.61 62.39 0.0M
2025-06-27 61.19 61.88 61.19 61.56 0.0M
2025-06-26 61.40 61.57 61.05 61.11 0.0M
2025-06-25 61.31 61.41 60.76 61.37 0.0M
2025-06-24 61.78 61.98 61.48 61.67 0.0M
2025-06-23 61.46 61.79 61.11 61.51 0.0M
2025-06-20 61.44 61.44 60.64 60.84 0.0M
2025-06-19 61.27 61.27 60.69 60.97 0.0M
2025-06-18 61.45 61.45 60.88 60.97 0.1M
2025-06-17 61.12 61.44 60.88 61.44 0.0M
2025-06-16 61.49 61.61 60.97 61.37 0.0M
2025-06-13 61.04 61.64 61.04 61.34 0.0M
2025-06-12 60.89 61.14 60.64 61.10 0.0M
2025-06-11 60.63 60.68 60.42 60.58 0.0M
2025-06-10 60.84 60.97 60.49 60.64 0.0M
2025-06-09 60.57 60.78 60.26 60.45 0.0M
2025-06-06 61.09 61.09 60.42 60.51 0.0M
2025-06-05 61.55 61.55 60.99 61.17 0.0M
2025-06-04 61.83 62.17 61.64 61.81 0.0M
2025-06-03 62.38 62.52 61.79 62.23 0.1M
2025-06-02 62.85 63.10 62.24 62.43 0.0M
2025-05-30 63.06 63.26 62.61 62.91 0.0M
2025-05-29 62.30 63.05 62.30 62.58 0.0M
2025-05-28 62.56 62.67 62.18 62.52 0.0M
2025-05-27 62.21 62.87 62.21 62.57 0.0M
2025-05-26 62.00 62.10 61.79 61.89 0.0M
2025-05-23 61.41 61.74 60.97 61.61 0.0M
2025-05-22 62.13 62.13 61.16 61.22 0.0M
2025-05-21 61.14 61.95 60.95 61.95 0.0M
2025-05-20 60.20 61.06 60.20 60.98 0.0M
2025-05-16 60.19 60.61 59.94 60.26 0.1M
2025-05-15 60.23 60.47 60.00 60.00 0.0M
2025-05-14 59.25 59.85 59.07 59.70 0.0M
2025-05-13 59.81 60.24 59.38 59.90 0.0M
2025-05-12 60.00 60.50 59.83 60.24 0.0M
2025-05-09 61.64 62.25 61.36 61.55 0.0M
2025-05-08 62.50 62.53 61.44 61.73 0.1M
2025-05-07 61.56 61.98 61.39 61.39 0.0M
2025-05-06 61.00 61.33 60.66 61.09 0.0M
2025-05-05 60.27 60.70 60.27 60.65 0.0M
2025-05-02 61.13 61.15 60.25 60.71 0.0M
2025-05-01 61.21 61.76 61.20 61.37 0.0M
2025-04-30 61.60 62.15 61.09 62.02 0.1M
2025-04-29 61.45 61.45 60.97 61.04 0.0M
2025-04-28 61.48 61.48 60.78 61.05 0.0M
2025-04-25 60.98 61.45 60.98 61.44 0.0M
2025-04-24 61.04 61.57 60.86 61.15 0.0M
2025-04-23 60.87 61.43 60.52 61.38 0.1M
2025-04-22 61.63 61.71 60.80 61.08 0.1M
2025-04-21 61.09 61.56 60.73 60.86 0.0M
2025-04-17 61.12 61.78 60.34 61.00 0.0M
2025-04-16 59.64 60.45 59.64 60.22 0.0M
2025-04-15 59.19 59.93 59.19 59.58 0.0M
2025-04-14 59.18 59.70 59.18 59.35 0.0M
2025-04-11 59.34 59.47 58.93 58.93 0.1M
2025-04-10 57.33 58.83 57.33 58.60 0.0M
2025-04-09 58.21 58.63 56.59 57.54 0.2M
2025-04-08 58.54 59.28 58.15 58.46 0.1M
2025-04-07 58.25 59.87 58.25 58.98 0.4M
2025-04-04 63.01 63.09 60.69 60.78 0.0M
2025-04-03 61.66 62.55 61.66 62.22 0.0M
2025-04-02 60.76 61.13 60.60 60.83 0.0M
2025-04-01 61.00 61.20 60.60 60.97 0.0M
2025-03-31 60.58 61.30 60.47 60.60 0.0M
2025-03-28 59.08 60.54 59.04 60.33 0.0M
2025-03-27 59.35 59.42 59.13 59.25 0.0M
2025-03-26 58.84 59.20 58.68 58.79 0.0M
2025-03-25 59.24 59.30 58.90 58.92 0.0M
2025-03-24 59.44 59.47 58.83 58.93 0.0M
2025-03-21 58.79 59.18 58.43 59.17 0.0M
2025-03-20 58.40 58.85 58.26 58.69 0.0M
2025-03-19 58.92 58.99 58.35 58.55 0.0M
2025-03-18 58.88 59.25 58.50 59.21 0.0M
2025-03-17 59.33 59.40 58.76 58.87 0.0M
2025-03-14 59.38 59.65 58.97 59.14 0.0M
2025-03-13 59.12 59.60 58.85 59.53 0.0M
2025-03-12 58.81 59.15 58.55 58.80 0.0M
2025-03-11 59.63 59.72 58.90 59.17 0.1M
2025-03-10 59.18 59.81 58.81 59.61 0.0M
2025-03-07 58.37 59.56 58.02 58.94 0.0M
2025-03-06 58.49 58.49 57.91 58.23 0.0M
2025-03-05 58.99 59.25 58.29 58.88 0.0M
2025-03-04 59.12 59.56 58.57 59.24 0.0M
2025-03-03 58.08 59.00 58.08 58.80 0.0M
2025-02-28 57.57 58.01 57.41 57.81 0.0M
2025-02-27 57.92 58.34 57.44 57.45 0.1M
2025-02-26 57.60 58.71 57.60 58.14 0.3M
2025-02-25 56.95 57.40 56.90 57.26 0.0M
2025-02-24 57.44 57.50 56.74 57.00 0.0M
2025-02-21 56.59 57.88 56.57 57.71 0.1M
2025-02-20 55.76 56.72 55.62 56.58 0.0M
2025-02-19 55.78 56.15 55.57 56.10 0.0M
2025-02-18 56.16 56.47 55.61 56.10 0.0M
2025-02-14 56.05 56.68 56.05 56.51 0.1M
2025-02-13 56.18 56.33 55.89 55.94 0.0M
2025-02-12 55.14 55.99 55.07 55.74 0.0M
2025-02-11 55.35 55.90 55.35 55.47 0.0M
2025-02-10 55.79 56.21 55.55 55.73 0.0M
2025-02-07 55.58 55.97 55.39 55.65 0.0M
2025-02-06 55.55 55.78 55.22 55.71 0.0M
2025-02-05 55.45 55.92 55.42 55.56 0.0M
2025-02-04 55.79 55.79 55.14 55.29 0.1M
2025-02-03 54.37 56.31 54.37 56.14 0.2M
2025-01-31 54.44 55.34 54.44 55.24 0.3M
2025-01-30 54.77 55.42 54.72 55.20 0.0M
2025-01-29 55.00 55.17 54.27 54.52 0.1M
2025-01-28 55.07 55.50 54.60 54.96 0.0M
2025-01-27 54.64 55.70 54.11 55.42 0.1M
2025-01-24 54.46 54.69 54.18 54.61 0.0M
2025-01-23 54.07 54.50 53.66 54.23 0.1M
2025-01-22 54.01 54.28 53.65 53.82 0.1M
2025-01-21 54.00 54.62 53.65 54.03 0.3M
2025-01-20 54.26 54.26 53.71 53.75 0.0M
2025-01-17 53.78 54.35 53.74 54.16 0.1M
2025-01-16 51.54 53.49 51.54 53.44 0.4M
2025-01-15 52.07 52.29 51.69 51.82 0.2M
2025-01-14 51.80 51.90 51.52 51.55 0.0M
2025-01-13 52.19 52.19 51.23 51.84 0.1M
2025-01-10 52.47 52.51 51.96 52.46 0.1M
2025-01-09 53.08 53.23 52.92 52.99 0.0M
2025-01-08 53.28 53.28 52.63 53.20 0.0M
2025-01-07 53.33 53.71 53.30 53.42 0.0M
2025-01-06 53.70 53.70 52.95 53.32 0.0M
2025-01-03 53.70 54.04 53.58 53.62 0.1M
2025-01-02 53.89 53.95 53.36 53.54 0.0M