Emera Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 67.000 | 67.390 | 65.530 | 65.790 | 65.790 | 1,759,944 |
| 2026-10-16 | 66.890 | 67.570 | 66.700 | 67.480 | 67.480 | 2,083,205 |
| 2026-10-15 | 67.300 | 67.530 | 66.600 | 66.790 | 66.790 | 2,934,000 |
| 2026-10-14 | 64.930 | 67.000 | 64.780 | 66.970 | 66.970 | 4,927,100 |
| 2026-10-13 | 65.570 | 65.600 | 64.780 | 64.980 | 64.980 | 3,628,900 |
| 2026-10-09 | 65.190 | 65.350 | 64.620 | 65.200 | 65.200 | 2,759,900 |
| 2026-10-08 | 65.250 | 66.100 | 64.660 | 65.250 | 65.250 | 4,132,800 |
| 2026-10-07 | 66.500 | 66.800 | 64.940 | 65.360 | 65.360 | 3,942,600 |
| 2026-10-06 | 68.130 | 68.180 | 65.490 | 66.310 | 66.310 | 3,895,400 |
| 2026-10-05 | 68.470 | 68.860 | 68.190 | 68.300 | 68.300 | 1,242,900 |
| 2026-10-02 | 67.930 | 68.820 | 67.810 | 68.420 | 68.420 | 1,713,100 |
| 2026-10-01 | 68.020 | 68.030 | 66.930 | 67.820 | 67.820 | 1,068,100 |
| 2026-09-30 | 68.070 | 68.420 | 67.960 | 68.020 | 68.020 | 934,400 |
| 2026-09-29 | 67.410 | 68.100 | 67.230 | 67.930 | 67.930 | 718,300 |
| 2026-09-28 | 67.730 | 67.800 | 67.040 | 67.650 | 67.650 | 481,400 |
| 2026-09-25 | 67.510 | 67.770 | 66.930 | 67.480 | 67.480 | 792,700 |
| 2026-09-24 | 68.110 | 68.310 | 67.150 | 67.510 | 67.510 | 972,600 |
| 2026-09-23 | 68.440 | 68.510 | 67.470 | 68.020 | 68.020 | 1,057,800 |
| 2026-09-22 | 68.490 | 69.060 | 68.240 | 68.540 | 68.540 | 614,200 |
| 2026-09-21 | 68.890 | 69.050 | 68.330 | 68.430 | 68.430 | 686,400 |
| 2026-09-18 | 68.410 | 69.030 | 68.100 | 69.030 | 69.030 | 2,016,000 |
| 2026-09-17 | 68.490 | 69.300 | 68.480 | 69.000 | 69.000 | 510,300 |
| 2026-09-16 | 67.600 | 68.530 | 67.600 | 68.490 | 68.490 | 747,100 |
| 2026-09-15 | 68.300 | 68.300 | 67.170 | 67.420 | 67.420 | 600,000 |
| 2026-09-14 | 68.500 | 68.700 | 67.830 | 68.170 | 68.170 | 672,800 |
| 2026-09-11 | 68.670 | 68.970 | 67.980 | 68.190 | 68.190 | 695,900 |
| 2026-09-10 | 69.530 | 69.790 | 68.350 | 68.480 | 68.480 | 659,400 |
| 2026-09-09 | 69.950 | 70.070 | 69.370 | 69.620 | 69.620 | 979,100 |
| 2026-09-08 | 69.720 | 70.290 | 69.490 | 70.020 | 70.020 | 840,900 |
| 2026-09-04 | 69.330 | 69.910 | 69.220 | 69.730 | 69.730 | 1,001,400 |
| 2026-09-03 | 69.110 | 69.700 | 69.010 | 69.310 | 69.310 | 1,388,100 |
| 2026-09-02 | 69.580 | 69.750 | 68.740 | 69.200 | 69.200 | 1,039,500 |
| 2026-09-01 | 69.300 | 69.850 | 69.100 | 69.640 | 69.640 | 706,000 |
| 2026-08-31 | 69.070 | 69.540 | 68.760 | 69.510 | 69.510 | 1,509,300 |
| 2026-08-28 | 69.370 | 69.730 | 68.840 | 69.420 | 69.420 | 1,688,800 |
| 2026-08-27 | 70.130 | 70.190 | 69.070 | 69.400 | 69.400 | 1,440,300 |
| 2026-08-26 | 69.900 | 70.530 | 69.770 | 70.330 | 70.330 | 1,064,900 |
| 2026-08-25 | 69.800 | 70.260 | 69.480 | 69.830 | 69.830 | 565,926 |
| 2026-08-24 | 69.210 | 69.800 | 69.010 | 69.800 | 69.800 | 1,937,308 |
| 2026-08-21 | 71.340 | 71.380 | 68.840 | 69.020 | 69.020 | 1,616,300 |
| 2026-08-20 | 71.230 | 72.050 | 71.110 | 71.540 | 71.540 | 601,200 |
| 2026-08-19 | 71.600 | 71.700 | 70.760 | 71.400 | 71.400 | 952,800 |
| 2026-08-18 | 71.340 | 71.720 | 71.040 | 71.580 | 71.580 | 889,400 |
| 2026-08-17 | 71.350 | 71.390 | 70.740 | 70.960 | 70.960 | 441,300 |
| 2026-08-14 | 71.440 | 71.700 | 71.150 | 71.490 | 71.490 | 1,047,200 |
| 2026-08-13 | 71.250 | 71.810 | 71.060 | 71.510 | 71.510 | 1,565,000 |
| 2026-08-12 | 71.230 | 71.460 | 70.880 | 70.980 | 70.980 | 1,983,400 |
| 2026-08-11 | 70.920 | 71.570 | 70.700 | 71.240 | 71.240 | 1,499,800 |
| 2026-08-10 | 70.960 | 71.180 | 70.190 | 70.690 | 70.690 | 1,318,400 |
| 2026-08-07 | 70.850 | 71.400 | 69.190 | 70.880 | 70.880 | 2,043,000 |
| 2026-08-06 | 72.750 | 73.050 | 71.800 | 72.290 | 72.290 | 828,600 |
| 2026-08-05 | 73.650 | 73.800 | 72.060 | 72.310 | 72.310 | 1,536,100 |
| 2026-08-04 | 74.090 | 74.530 | 73.260 | 73.660 | 73.660 | 1,360,100 |
| 2026-07-31 | 74.960 | 75.490 | 74.520 | 74.910 | 74.910 | 1,001,123 |
| 2026-07-30 | 75.780 | 76.020 | 75.030 | 75.790 | 75.057 | 867,212 |
| 2026-07-29 | 76.880 | 77.110 | 75.430 | 76.020 | 75.285 | 2,052,451 |
| 2026-07-28 | 76.770 | 77.990 | 76.540 | 76.810 | 76.067 | 1,476,533 |
| 2026-07-27 | 77.520 | 77.690 | 76.490 | 76.750 | 76.008 | 1,738,025 |
| 2026-07-24 | 77.230 | 77.750 | 77.000 | 77.520 | 76.770 | 1,026,250 |
| 2026-07-23 | 76.620 | 77.440 | 76.200 | 77.220 | 76.473 | 773,019 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.7330 CAD |
| 2026-05-01 | 0.7330 CAD |
| 2026-01-30 | 0.7330 CAD |
| 2025-10-31 | 0.7330 CAD |
| 2025-08-01 | 0.7250 CAD |
| 2025-05-01 | 0.7250 CAD |
| 2025-01-31 | 0.7250 CAD |
| 2024-11-01 | 0.7250 CAD |
| 2024-10-03 | 0.7250 CAD |
| 2024-08-01 | 0.7180 CAD |
| 2024-04-30 | 0.7180 CAD |
| 2024-01-31 | 0.7180 CAD |
| 2023-10-31 | 0.7180 CAD |
| 2023-07-31 | 0.6900 CAD |
| 2023-04-28 | 0.6900 CAD |
| 2023-01-31 | 0.6900 CAD |
| 2022-10-31 | 0.6900 CAD |
| 2022-07-29 | 0.6630 CAD |
| 2022-04-29 | 0.6630 CAD |
| 2022-01-31 | 0.6630 CAD |
| 2021-10-29 | 0.6630 CAD |
| 2021-07-30 | 0.6380 CAD |
| 2021-04-30 | 0.6380 CAD |
| 2021-02-01 | 0.6380 CAD |
| 2020-10-30 | 0.6380 CAD |
| 2020-07-30 | 0.6130 CAD |
| 2020-04-30 | 0.6130 CAD |
| 2020-01-30 | 0.6130 CAD |
| 2019-10-31 | 0.6130 CAD |
| 2019-07-31 | 0.5880 CAD |
| 2019-04-30 | 0.5880 CAD |
| 2019-01-31 | 0.5880 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.