Emera Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	50.440	50.670	50.080	50.390	45.351	860,812
2024-08-21	50.500	50.680	50.185	50.360	45.324	525,908
2024-08-20	50.120	50.660	49.890	50.540	45.486	744,218
2024-08-19	50.050	50.300	49.960	50.150	45.135	1,447,883
2024-08-16	49.750	50.140	49.635	50.060	45.054	1,209,562
2024-08-15	49.820	50.000	49.460	49.790	44.811	521,671
2024-08-14	49.160	49.890	49.050	49.620	44.658	833,898
2024-08-13	48.820	49.330	48.790	49.160	44.244	1,047,780
2024-08-12	49.100	49.250	48.680	48.810	43.929	1,163,947
2024-08-09	49.120	49.430	48.530	49.150	44.235	1,479,711
2024-08-08	49.220	50.090	49.220	49.640	44.676	2,047,163
2024-08-07	50.000	50.210	49.180	49.300	44.370	1,205,177
2024-08-06	48.950	50.010	48.610	49.730	44.757	2,828,107
2024-08-02	48.900	49.770	48.600	49.710	44.739	3,984,773
2024-08-01	49.100	49.280	48.770	48.910	44.019	3,193,236
2024-07-31	49.850	50.560	49.710	49.840	44.210	2,194,210
2024-07-30	49.000	50.120	49.000	49.810	44.183	1,715,575
2024-07-29	49.120	49.155	48.720	48.980	43.447	389,449
2024-07-26	49.030	49.300	48.950	49.010	43.473	509,608
2024-07-25	48.440	49.090	48.420	48.920	43.394	2,054,163
2024-07-24	48.020	48.710	48.010	48.400	42.932	1,414,404
2024-07-23	47.660	48.050	47.420	47.930	42.515	1,476,175
2024-07-22	47.100	47.860	47.040	47.600	42.223	1,345,151
2024-07-19	46.760	47.090	46.660	46.980	41.673	535,210
2024-07-18	46.750	47.220	46.600	47.010	41.699	1,406,473
2024-07-17	46.360	46.990	46.320	46.730	41.451	1,242,990
2024-07-16	46.310	46.790	46.160	46.550	41.291	1,496,212
2024-07-15	46.520	46.600	46.100	46.260	41.034	950,235
2024-07-12	46.260	46.840	46.260	46.450	41.203	2,163,489
2024-07-11	45.860	46.300	45.790	46.180	40.963	888,395
2024-07-10	45.620	46.220	45.440	45.560	40.413	1,161,313
2024-07-09	45.360	45.620	45.230	45.400	40.271	904,356
2024-07-08	45.170	45.500	45.125	45.430	40.298	654,628
2024-07-05	45.300	45.580	45.150	45.170	40.067	2,625,101
2024-07-04	45.260	45.570	45.050	45.160	40.058	1,002,261
2024-07-03	44.710	45.440	44.700	45.280	40.165	674,095
2024-07-02	45.380	45.650	44.125	44.550	39.517	2,799,698
2024-06-28	45.820	45.960	45.440	45.650	40.493	1,142,979
2024-06-27	45.430	45.650	45.240	45.420	40.289	820,677
2024-06-26	45.500	45.700	45.240	45.490	40.351	482,164
2024-06-25	45.950	46.180	45.450	45.740	40.573	817,354
2024-06-24	44.800	46.260	44.800	45.980	40.786	1,038,902
2024-06-21	44.620	44.950	44.420	44.680	39.633	2,538,890
2024-06-20	44.760	44.880	44.400	44.620	39.579	965,609
2024-06-19	45.300	45.450	44.800	44.880	39.810	727,869
2024-06-18	45.440	45.670	45.140	45.370	40.245	775,850
2024-06-17	45.700	45.710	45.120	45.660	40.502	1,355,437
2024-06-14	46.210	46.220	45.630	45.810	40.635	742,167
2024-06-13	46.490	46.640	46.020	46.480	41.229	1,496,232
2024-06-12	47.320	47.500	46.420	46.500	41.247	1,113,539
2024-06-11	47.230	47.320	46.810	47.110	41.788	805,100
2024-06-10	47.410	47.680	47.000	47.470	42.107	534,799
2024-06-07	47.170	47.630	46.800	47.580	42.205	860,746
2024-06-06	47.380	47.860	47.380	47.520	42.152	454,587
2024-06-05	47.770	48.190	47.260	47.490	42.125	1,091,618
2024-06-04	47.700	47.980	47.350	47.680	42.294	1,086,989
2024-06-03	47.360	47.930	47.290	47.810	42.409	1,754,962
2024-05-31	47.000	47.510	46.920	47.460	42.099	1,773,957
2024-05-30	46.250	47.030	46.250	46.800	41.513	702,715
2024-05-29	47.290	47.330	46.260	46.330	41.096	1,451,468

← NewerPage 10 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.