Hot Features
프리미엄
Emera Incorporated (EMA.PR.H)
TSX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738968000 | 24.31 | -0.01 | -0.04 | 24.4 | 24.45 | 24.31 | 3925 |
| 1738881600 | 24.32 | 0.01 | 0.04 | 24.4 | 24.45 | 24.32 | 5700 |
| 1738795200 | 24.31 | 0.16 | 0.66 | 24.4 | 24.45 | 24.25 | 16900 |
| 1738708800 | 24.15 | 0 | 0.00 | 24.15 | 24.15 | 24.15 | 0 |
| 1738622400 | 24.15 | -0.05 | -0.21 | 23.98 | 24.17 | 23.98 | 2900 |
| 1738363200 | 24.2 | -0.29 | -1.18 | 24.35 | 24.35 | 24.15 | 18345 |
| 1738276800 | 24.49 | 0.14 | 0.57 | 24.37 | 24.49 | 24.37 | 6800 |
| 1738190400 | 24.35 | -0.21 | -0.86 | 24.5 | 24.5 | 24.35 | 24330 |
| 1738104000 | 24.56 | 0.11 | 0.45 | 24.45 | 24.71 | 24.4 | 18041 |
| 1738017600 | 24.45 | -0.23 | -0.93 | 24.6 | 24.6 | 24.4 | 3550 |
| 1737758400 | 24.68 | 0.27 | 1.11 | 24.6 | 24.68 | 24.6 | 2500 |
| 1737672000 | 24.41 | -0.01 | -0.04 | 24.65 | 24.79 | 24.41 | 6600 |
| 1737585600 | 24.42 | -0.18 | -0.73 | 24.75 | 24.75 | 24.41 | 1670 |
| 1737499200 | 24.6 | 0 | 0.00 | 24.6 | 25 | 24.6 | 10300 |
| 1737412800 | 24.6 | 0.1 | 0.41 | 24.49 | 24.6 | 24.49 | 1101 |
| 1737153600 | 24.5 | 0.06 | 0.25 | 24.41 | 24.5 | 24.4 | 33289 |
| 1737067200 | 24.44 | -0.01 | -0.04 | 24.47 | 24.47 | 24.44 | 9600 |
| 1736980800 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 2425 |
| 1736894400 | 24.45 | -0.05 | -0.20 | 24.5 | 24.5 | 24.3 | 11164 |
| 1736808000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 3600 |
| 1736548800 | 24.5 | 0 | 0.00 | 24.3 | 24.5 | 24.3 | 3000 |
| 1736462400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 800 |
| 1736376000 | 24.5 | 0.38 | 1.58 | 24.54 | 24.54 | 24.35 | 7887 |
| 1736289600 | 24.12 | -0.47 | -1.91 | 24.54 | 24.55 | 24.12 | 4394 |
| 1736203200 | 24.59 | -0.07 | -0.28 | 24.4 | 24.59 | 24.36 | 2101 |
| 1735944000 | 24.66 | 0.66 | 2.75 | 24.21 | 24.66 | 24.21 | 1800 |
| 1735857600 | 24 | -0.12 | -0.50 | 23.99 | 24 | 23.99 | 200 |
| 1735684800 | 24.12 | 0.46 | 1.94 | 24 | 24.12 | 24 | 5567 |
| 1735598400 | 23.66 | -0.19 | -0.80 | 23.56 | 23.66 | 23.56 | 1400 |
| 1735339200 | 23.85 | -0.15 | -0.63 | 23.85 | 24 | 23.85 | 3300 |
| 1735069200 | 24 | 0.32 | 1.35 | 23.46 | 24 | 23.46 | 4800 |
| 1734993600 | 23.68 | 0.28 | 1.20 | 23.33 | 23.68 | 23.33 | 8300 |
| 1734734400 | 23.4 | 0.05 | 0.21 | 23.5 | 23.5 | 23.28 | 7300 |
| 1734648000 | 23.35 | -0.2 | -0.85 | 23.5 | 23.55 | 23.35 | 6850 |
| 1734561600 | 23.55 | -0.45 | -1.88 | 23.8 | 23.8 | 23.5 | 8700 |
| 1734475200 | 24 | 0.14 | 0.59 | 24.18 | 24.18 | 24 | 700 |
| 1734388800 | 23.86 | -0.16 | -0.67 | 23.9 | 24.08 | 23.85 | 22000 |
| 1734129600 | 24.02 | -0.08 | -0.33 | 24 | 24.02 | 23.87 | 4609 |
| 1734043200 | 24.1 | 0.21 | 0.88 | 24 | 24.5 | 24 | 10390 |
| 1733956800 | 23.89 | 0.39 | 1.66 | 23.65 | 23.89 | 23.52 | 10100 |
| 1733870400 | 23.5 | 0.25 | 1.08 | 23.35 | 23.56 | 23.35 | 3500 |
| 1733784000 | 23.25 | -0.25 | -1.06 | 23.22 | 23.34 | 23.2 | 10350 |
| 1733524800 | 23.5 | 0.2 | 0.86 | 23.18 | 23.5 | 23.18 | 2399 |
| 1733438400 | 23.3 | -0.3 | -1.27 | 23.6 | 23.6 | 23.3 | 22700 |
| 1733352000 | 23.6 | -0.15 | -0.63 | 23.54 | 23.6 | 23.54 | 4000 |
| 1733265600 | 23.75 | 0.06 | 0.25 | 23.6 | 23.8 | 23.6 | 2172 |
| 1733179200 | 23.69 | 0.3 | 1.28 | 23.35 | 23.7 | 23.35 | 4150 |
| 1732920000 | 23.39 | 0.29 | 1.26 | 23.47 | 23.47 | 23.39 | 700 |
| 1732833600 | 23.1 | 0 | 0.00 | 23.09 | 23.1 | 23.09 | 3500 |
| 1732747200 | 23.1 | 0.23 | 1.01 | 23 | 23.1 | 23 | 12800 |
| 1732660800 | 22.87 | -0.18 | -0.78 | 23.05 | 23.05 | 22.85 | 34500 |
| 1732574400 | 23.05 | 0.02 | 0.09 | 23.03 | 23.1 | 23.02 | 16209 |
| 1732315200 | 23.03 | 0.11 | 0.48 | 23 | 23.03 | 22.98 | 5800 |
| 1732228800 | 22.92 | 0.12 | 0.53 | 22.85 | 22.92 | 22.85 | 259459 |
| 1732142400 | 22.8 | 0.14 | 0.62 | 22.78 | 22.82 | 22.65 | 8250 |
| 1732056000 | 22.66 | -0.33 | -1.44 | 22.9 | 22.9 | 22.66 | 5100 |
| 1731969600 | 22.99 | 0 | 0.00 | 23 | 23.03 | 22.99 | 9800 |
| 1731710400 | 22.99 | 0.07 | 0.31 | 23.085 | 23.085 | 22.99 | 3100 |
| 1731624000 | 22.92 | 0.03 | 0.13 | 23.07 | 23.07 | 22.92 | 2100 |
| 1731537600 | 22.89 | 0.02 | 0.09 | 22.89 | 22.99 | 22.89 | 3650 |
| 1731451200 | 22.87 | 0.16 | 0.70 | 22.74 | 22.87 | 22.74 | 3771 |
| 1731364800 | 22.71 | -0.14 | -0.61 | 22.71 | 22.71 | 22.71 | 200 |
| 1731105600 | 22.85 | 0.06 | 0.26 | 22.79 | 22.89 | 22.79 | 4725 |
