S&P 500, NASDAQ NEAR RECORD HIGH WITH SENTIMENT BUOYANT

A tech-fuelled rally has led Wall Street to revise its year-ahead targets for the S&P 500

Emera Inc (C61.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Add to watchlist

30.98

-0.38

(-1.21%)

As of 08:11AM CEST. Market open.

Time Period:

Jun 17, 2023 - Jun 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2024	30.98	30.98	30.98	30.98	30.98	200
Jun 14, 2024	31.36	31.36	31.36	31.36	31.36	-
Jun 13, 2024	31.14	31.14	31.14	31.14	31.14	-
Jun 12, 2024	31.75	31.75	31.75	31.75	31.75	-
Jun 11, 2024	31.86	31.86	31.86	31.86	31.86	-
Jun 10, 2024	31.97	31.97	31.97	31.97	31.97	-
Jun 07, 2024	31.80	31.80	31.80	31.80	31.80	-
Jun 06, 2024	31.71	31.71	31.71	31.71	31.71	-
Jun 05, 2024	31.97	31.97	31.97	31.97	31.97	-
Jun 04, 2024	31.97	31.97	31.97	31.97	31.97	-
Jun 03, 2024	32.02	32.02	32.02	32.02	32.02	-
May 31, 2024	31.48	31.48	31.48	31.48	31.48	-
May 30, 2024	30.80	30.80	30.80	30.80	30.80	-
May 29, 2024	31.93	31.93	31.93	31.93	31.93	-
May 28, 2024	32.56	32.56	32.56	32.56	32.56	-
May 27, 2024	32.79	32.79	32.79	32.79	32.79	-
May 24, 2024	32.90	32.90	32.90	32.90	32.90	-
May 23, 2024	33.39	33.39	33.39	33.39	33.39	-
May 22, 2024	33.59	33.59	33.59	33.59	33.59	-
May 21, 2024	33.58	33.58	33.58	33.58	33.58	-
May 20, 2024	33.94	34.04	33.94	34.04	34.04	-
May 17, 2024	33.77	33.77	33.77	33.77	33.77	-
May 16, 2024	33.20	33.20	33.20	33.20	33.20	-
May 15, 2024	32.97	32.97	32.97	32.97	32.97	-
May 14, 2024	32.36	32.36	32.36	32.36	32.36	-
May 13, 2024	32.83	32.84	32.83	32.84	32.84	200
May 10, 2024	32.69	32.69	32.69	32.69	32.69	-
May 09, 2024	32.50	32.59	32.50	32.59	32.59	-
May 08, 2024	32.16	32.16	32.16	32.16	32.16	-
May 07, 2024	32.22	32.22	32.22	32.22	32.22	-
May 06, 2024	31.74	31.74	31.74	31.74	31.74	-
May 03, 2024	31.88	31.88	31.88	31.88	31.88	-
May 02, 2024	31.47	31.47	31.47	31.47	31.47	-
Apr 30, 2024	31.32	31.32	31.19	31.19	31.19	6
Apr 30, 2024	0.7175 Dividend
Apr 29, 2024	31.68	31.68	31.68	31.68	30.96	-
Apr 26, 2024	31.45	31.45	31.45	31.45	30.74	-
Apr 25, 2024	31.56	31.56	31.56	31.56	30.85	-
Apr 24, 2024	31.86	31.86	31.86	31.86	31.14	-
Apr 23, 2024	31.88	31.88	31.88	31.88	31.16	-
Apr 22, 2024	31.86	31.86	31.86	31.86	31.14	-
Apr 19, 2024	31.45	31.45	31.45	31.45	30.74	-
Apr 18, 2024	31.52	31.52	31.52	31.52	30.81	-
Apr 17, 2024	31.49	31.49	31.49	31.49	30.78	-
Apr 16, 2024	31.71	31.71	31.71	31.71	30.99	-
Apr 15, 2024	32.09	32.09	32.09	32.09	31.36	-
Apr 12, 2024	32.16	32.16	32.16	32.16	31.43	-
Apr 11, 2024	32.19	32.19	32.19	32.19	31.46	-
Apr 10, 2024	32.28	32.28	32.28	32.28	31.55	-
Apr 09, 2024	32.11	32.11	32.11	32.11	31.38	-
Apr 08, 2024	32.03	32.03	32.03	32.03	31.30	-
Apr 05, 2024	31.97	31.97	31.97	31.97	31.25	-
Apr 04, 2024	32.05	32.05	32.05	32.05	31.32	-
Apr 03, 2024	31.92	31.92	31.92	31.92	31.20	-
Apr 02, 2024	32.32	32.32	32.32	32.32	31.59	-
Mar 28, 2024	32.29	32.29	32.29	32.29	31.56	-
Mar 27, 2024	32.02	32.02	32.02	32.02	31.29	-
Mar 26, 2024	32.02	32.02	32.02	32.02	31.29	-
Mar 25, 2024	32.23	32.23	32.23	32.23	31.50	-
Mar 22, 2024	32.43	32.43	32.43	32.43	31.70	-
Mar 21, 2024	32.38	32.38	32.38	32.38	31.65	-
Mar 20, 2024	32.04	32.04	32.04	32.04	31.31	-
Mar 19, 2024	32.19	32.19	32.19	32.19	31.46	-
Mar 18, 2024	32.29	32.29	32.29	32.29	31.56	-
Mar 15, 2024	32.12	32.12	32.12	32.12	31.39	-
Mar 14, 2024	32.63	32.63	32.63	32.63	31.89	-
Mar 13, 2024	33.05	33.05	33.05	33.05	32.30	-
Mar 12, 2024	33.10	33.10	33.10	33.10	32.35	-
Mar 11, 2024	32.96	32.96	32.96	32.96	32.21	-
Mar 08, 2024	32.99	32.99	32.99	32.99	32.24	-
Mar 07, 2024	32.60	32.60	32.60	32.60	31.86	-
Mar 06, 2024	32.54	32.54	32.54	32.54	31.80	-
Mar 05, 2024	32.39	32.39	32.39	32.39	31.66	-
Mar 04, 2024	32.44	32.44	32.44	32.44	31.71	-
Mar 01, 2024	32.34	32.34	32.34	32.34	31.61	-
Feb 29, 2024	31.82	31.82	31.82	31.82	31.10	-
Feb 28, 2024	31.83	31.83	31.83	31.83	31.11	-
Feb 27, 2024	31.88	31.88	31.88	31.88	31.16	-
Feb 26, 2024	33.04	33.04	33.04	33.04	32.29	-
Feb 23, 2024	32.88	32.88	32.88	32.88	32.14	-
Feb 22, 2024	32.94	32.94	32.94	32.94	32.19	-
Feb 21, 2024	32.73	32.73	32.73	32.73	31.99	-
Feb 20, 2024	32.76	32.76	32.76	32.76	32.02	-
Feb 19, 2024	33.18	33.18	33.18	33.18	32.43	-
Feb 16, 2024	33.15	33.15	33.15	33.15	32.40	-
Feb 15, 2024	32.13	32.13	32.13	32.13	31.40	-
Feb 14, 2024	31.78	31.78	31.78	31.78	31.06	-
Feb 13, 2024	32.37	32.37	32.37	32.37	31.64	-
Feb 12, 2024	32.01	32.01	32.01	32.01	31.29	-
Feb 09, 2024	32.00	32.00	32.00	32.00	31.28	-
Feb 08, 2024	32.63	32.63	32.63	32.63	31.89	-
Feb 07, 2024	33.10	33.10	33.10	33.10	32.35	-
Feb 06, 2024	32.70	32.70	32.70	32.70	31.96	-
Feb 05, 2024	33.17	33.17	33.17	33.17	32.42	-
Feb 02, 2024	32.94	32.94	32.94	32.94	32.19	-
Feb 01, 2024	32.59	32.59	32.59	32.59	31.85	-
Jan 31, 2024	32.97	32.97	32.97	32.97	32.22	-
Jan 31, 2024	0.7175 Dividend
Jan 30, 2024	33.61	33.61	33.61	33.61	32.15	-
Jan 29, 2024	33.30	33.30	33.30	33.30	31.85	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,486.44-152.66(-0.71%)

S&P 5005,441.01+9.41(+0.17%)

DOW38,621.31+32.15(+0.08%)

CAD/USD0.7270-0.0014(-0.19%)

CRUDE OIL79.47+1.02(+1.30%)

Bitcoin CAD90,105.28-1,463.96(-1.60%)

S&P 500, NASDAQ NEAR RECORD HIGH WITH SENTIMENT BUOYANT

Emera Inc (C61.DU)

S&P/TSX
21,486.44
-152.66(-0.71%)

S&P 500
5,441.01
+9.41(+0.17%)

DOW
38,621.31
+32.15(+0.08%)

CAD/USD
0.7270
-0.0014(-0.19%)

CRUDE OIL
79.47
+1.02(+1.30%)

Bitcoin CAD
90,105.28
-1,463.96(-1.60%)