Emera Incorporated (TSX:EMA)
Canada flag Canada · Delayed Price · Currency is CAD
65.06
+0.10 (0.15%)
Jul 31, 2025, 4:00 PM EDT

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202564.9965.3564.7065.0665.060.15%3,006,487
Jul 30, 202564.2365.0864.2364.9664.961.18%491,823
Jul 29, 202563.9264.2463.7164.2064.200.99%725,000
Jul 28, 202563.9363.9363.3063.5763.57-0.73%545,204
Jul 25, 202563.7564.0763.4464.0464.040.57%413,834
Jul 24, 202563.4063.9063.2663.6863.680.51%567,234
Jul 23, 202563.7864.0463.2663.3663.36-0.60%498,539
Jul 22, 202563.5064.2563.4463.7463.740.73%695,120
Jul 21, 202562.8463.3162.5063.2863.280.96%709,725
Jul 18, 202562.0462.8361.8662.6862.681.06%454,211
Jul 17, 202562.0062.3761.6362.0262.02-0.48%419,300
Jul 16, 202562.2362.6862.2362.3262.32-0.22%390,400
Jul 15, 202562.4262.6662.2562.4662.46-0.18%501,300
Jul 14, 202563.1163.2762.4462.5762.57-0.64%1,210,233
Jul 11, 202562.5362.9862.3062.9762.970.70%405,900
Jul 10, 202562.1762.9362.1762.5362.530.24%877,900
Jul 9, 202562.1962.4761.8962.3862.380.35%465,200
Jul 8, 202562.1162.1961.6562.1662.16-0.14%886,922
Jul 7, 202562.1662.3761.9762.2562.250.26%911,900
Jul 4, 202561.8462.2561.8462.0962.090.57%225,400
Jul 3, 202561.6261.9261.3361.7461.740.18%598,628
Jul 2, 202562.2762.5361.5261.6361.63-1.20%1,635,621
Jun 30, 202561.6562.4361.4262.3862.381.28%1,039,325
Jun 27, 202561.1962.0060.8761.5961.590.77%1,749,922
Jun 26, 202561.3661.6361.0561.1261.12-0.36%386,910
Jun 25, 202561.2961.4360.7461.3461.34-0.26%674,500
Jun 24, 202561.6362.0661.3261.5061.50-0.02%627,200
Jun 23, 202560.7861.8160.7861.5161.511.00%1,009,119
Jun 20, 202561.0661.4460.5360.9060.90-0.03%1,803,413
Jun 19, 202560.8461.2960.5060.9260.92-0.03%254,800
Jun 18, 202561.4861.4960.8460.9460.94-0.81%1,105,527
Jun 17, 202561.3561.4660.8661.4461.440.11%822,543
Jun 16, 202561.3561.7660.9461.3761.37-0.02%876,100
Jun 13, 202561.1661.6461.0261.3861.380.43%1,036,415
Jun 12, 202560.9561.1560.6161.1261.120.89%661,944
Jun 11, 202560.5460.8460.3960.5860.58-0.15%503,400
Jun 10, 202560.4660.9860.4560.6760.670.31%558,619
Jun 9, 202560.1760.7960.1760.4860.48-0.05%502,847
Jun 6, 202561.0261.1860.3560.5160.51-1.08%1,270,339
Jun 5, 202561.6561.8060.9161.1761.17-1.08%897,000
Jun 4, 202562.1262.4861.5161.8461.84-0.64%847,300
Jun 3, 202562.5162.6461.7762.2462.24-0.30%698,000
Jun 2, 202562.7963.1962.2162.4362.43-0.76%2,135,702
May 30, 202562.6063.3162.5962.9162.910.53%2,695,910
May 29, 202562.4363.0762.0162.5862.580.22%1,413,419
May 28, 202562.6962.9362.1462.4462.44-0.34%932,840
May 27, 202561.9362.9361.8862.6562.651.31%1,670,237
May 26, 202561.6762.1261.6261.8461.840.37%354,600
May 23, 202561.4861.8560.7561.6161.610.62%1,078,800
May 22, 202561.9462.3461.1461.2361.23-1.16%773,623