Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	48.310	48.500	47.550	47.700	42.311	1,321,535
2024-05-27	48.800	48.860	48.540	48.540	43.057	295,658
2024-05-24	49.060	49.090	48.640	48.870	43.349	686,896
2024-05-23	49.550	49.780	48.710	49.050	43.509	1,744,355
2024-05-22	49.770	50.000	49.420	49.650	44.041	813,891
2024-05-21	50.310	50.690	49.820	49.980	44.334	759,221
2024-05-17	50.140	50.620	50.000	50.430	44.733	1,885,371
2024-05-16	49.210	50.280	49.210	50.170	44.502	916,835
2024-05-15	49.260	49.630	49.160	49.340	43.766	1,304,292
2024-05-14	48.170	49.120	48.130	48.910	43.385	1,127,522
2024-05-13	48.000	48.930	47.660	47.980	42.560	1,289,760
2024-05-10	48.430	48.810	48.200	48.600	43.110	1,275,445
2024-05-09	48.330	48.590	48.170	48.280	42.826	859,821
2024-05-08	47.610	48.450	47.610	48.210	42.764	1,705,232
2024-05-07	47.820	47.840	47.500	47.730	42.338	1,122,420
2024-05-06	47.090	47.740	47.020	47.660	42.276	1,422,204
2024-05-03	47.130	47.410	46.860	46.940	41.637	1,263,765
2024-05-02	46.780	46.790	46.340	46.710	41.433	2,209,809
2024-05-01	46.260	46.860	46.070	46.480	41.229	2,167,443
2024-04-30	45.910	46.760	45.780	46.430	41.185	1,264,304
2024-04-29	46.470	46.970	46.450	46.830	40.903	1,723,516
2024-04-26	46.150	46.640	46.150	46.430	40.553	1,736,725
2024-04-25	46.240	46.370	45.720	46.170	40.326	1,153,295
2024-04-24	46.570	46.940	46.500	46.610	40.711	1,862,154
2024-04-23	46.700	47.090	46.490	46.740	40.824	2,551,451
2024-04-22	46.700	46.880	46.580	46.700	40.789	2,117,530
2024-04-19	46.350	46.910	46.280	46.710	40.798	1,379,074
2024-04-18	46.300	46.520	46.000	46.400	40.527	1,200,537
2024-04-17	46.420	46.900	45.560	46.360	40.492	5,122,035
2024-04-16	46.570	46.820	45.880	46.440	40.562	2,802,697
2024-04-15	47.280	47.280	46.415	46.700	40.789	1,681,612
2024-04-12	47.320	47.940	46.790	47.070	41.112	3,747,452
2024-04-11	47.700	47.990	46.880	47.400	41.401	1,703,452
2024-04-10	47.390	47.550	47.020	47.500	41.488	1,241,945
2024-04-09	47.600	47.750	47.380	47.720	41.680	615,377
2024-04-08	47.270	47.610	47.080	47.570	41.549	849,183
2024-04-05	47.120	47.480	46.810	47.380	41.383	1,191,148
2024-04-04	47.400	47.540	46.880	47.130	41.165	519,365
2024-04-03	46.950	47.270	46.730	47.130	41.165	654,305
2024-04-02	47.230	47.510	46.700	46.940	40.999	946,273
2024-04-01	47.600	47.670	46.950	47.320	41.331	1,152,766
2024-03-28	47.580	47.730	47.270	47.670	41.637	779,466
2024-03-27	47.220	47.740	47.200	47.590	41.567	501,333
2024-03-26	47.230	47.430	47.040	47.140	41.174	509,413
2024-03-25	47.590	47.730	47.210	47.330	41.340	717,457
2024-03-22	48.040	48.040	47.610	47.680	41.645	527,254
2024-03-21	47.880	48.150	47.710	47.740	41.698	423,829
2024-03-20	47.370	47.830	47.340	47.820	41.768	762,992
2024-03-19	47.660	47.920	47.280	47.360	41.366	565,785
2024-03-18	47.740	47.880	47.380	47.590	41.567	842,187
2024-03-15	47.290	47.850	47.140	47.700	41.663	3,267,617
2024-03-14	48.340	48.340	47.190	47.450	41.444	762,993
2024-03-13	48.760	48.780	48.100	48.200	42.099	701,399
2024-03-12	48.920	48.960	48.440	48.810	42.632	639,666
2024-03-11	48.700	48.930	48.620	48.870	42.685	423,819
2024-03-08	48.900	49.140	48.540	48.800	42.624	1,075,914
2024-03-07	48.620	48.880	48.340	48.820	42.641	872,584
2024-03-06	48.520	48.780	48.030	48.320	42.204	623,437
2024-03-05	48.170	48.720	48.060	48.210	42.108	872,028
2024-03-04	47.880	48.180	47.430	48.070	41.986	479,819

← NewerPage 11 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.