Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	47.800	48.060	47.520	47.900	41.837	874,264
2024-02-29	47.070	47.730	47.070	47.600	41.575	2,917,025
2024-02-28	46.860	47.180	46.750	46.990	41.043	666,482
2024-02-27	47.000	47.310	46.750	46.970	41.025	759,063
2024-02-26	47.730	47.870	46.540	46.900	40.964	2,118,280
2024-02-23	48.110	48.830	48.110	48.560	42.414	911,991
2024-02-22	48.190	48.430	47.890	48.180	42.082	815,782
2024-02-21	48.060	48.480	48.010	48.190	42.091	928,885
2024-02-20	48.090	48.710	47.990	48.090	42.003	1,170,335
2024-02-16	48.170	48.680	47.920	48.380	42.257	980,066
2024-02-15	46.960	48.420	46.960	48.400	42.274	1,256,161
2024-02-14	46.480	47.120	46.480	46.820	40.894	937,152
2024-02-13	47.000	47.360	46.230	46.340	40.475	1,225,567
2024-02-12	46.750	47.530	46.750	47.140	41.174	1,739,474
2024-02-09	46.750	46.880	46.410	46.750	40.833	959,955
2024-02-08	47.310	47.330	46.600	46.670	40.763	1,510,518
2024-02-07	48.440	48.660	47.255	47.500	41.488	945,639
2024-02-06	47.630	48.330	47.570	48.290	42.178	764,186
2024-02-05	48.130	48.140	47.260	47.690	41.654	1,296,408
2024-02-02	47.840	48.530	47.460	48.420	42.292	1,028,426
2024-02-01	47.490	48.270	47.350	48.170	42.073	925,792
2024-01-31	48.240	48.440	47.410	47.510	41.497	2,067,604
2024-01-30	49.000	49.020	48.530	48.800	41.996	742,774
2024-01-29	48.900	49.200	48.600	49.000	42.169	1,787,198
2024-01-26	48.760	49.190	48.560	48.840	42.031	1,424,076
2024-01-25	48.400	49.130	48.330	48.940	42.117	942,068
2024-01-24	48.260	48.450	47.960	48.260	41.532	2,351,541
2024-01-23	48.820	49.200	48.100	48.150	41.437	1,465,837
2024-01-22	49.380	49.740	48.720	48.850	42.039	1,353,582
2024-01-19	49.370	49.490	48.790	49.380	42.496	1,605,776
2024-01-18	49.780	50.070	49.030	49.260	42.392	1,130,927
2024-01-17	50.630	50.640	49.580	49.800	42.857	1,208,554
2024-01-16	51.250	51.400	50.730	51.000	43.890	865,074
2024-01-15	51.070	51.540	50.940	51.390	44.225	246,673
2024-01-12	50.910	51.810	50.910	51.110	43.984	614,772
2024-01-11	51.420	51.420	50.830	51.090	43.967	882,848
2024-01-10	51.330	51.710	51.190	51.490	44.311	999,236
2024-01-09	51.480	51.690	51.140	51.330	44.174	796,825
2024-01-08	50.900	51.740	50.900	51.540	44.354	806,324
2024-01-05	50.600	51.170	50.420	50.860	43.769	1,714,176
2024-01-04	50.750	51.210	50.430	50.890	43.795	549,761
2024-01-03	50.360	50.930	50.350	50.720	43.649	654,063
2024-01-02	50.000	51.230	49.980	50.680	43.614	1,190,823
2023-12-29	50.110	50.400	49.840	50.300	43.287	701,449
2023-12-28	49.540	50.070	49.540	50.060	43.081	437,213
2023-12-27	49.100	49.970	49.100	49.700	42.771	824,667
2023-12-22	49.210	49.540	49.135	49.430	42.539	585,457
2023-12-21	48.940	49.610	48.900	48.950	42.125	1,473,106
2023-12-20	49.720	49.960	48.770	48.780	41.979	642,025
2023-12-19	49.310	49.970	49.310	49.790	42.848	502,765
2023-12-18	49.510	49.710	49.060	49.300	42.427	569,178
2023-12-15	50.210	50.380	49.240	49.560	42.650	2,887,304
2023-12-14	50.200	50.550	49.940	50.230	43.227	1,296,953
2023-12-13	47.900	49.900	47.660	49.850	42.900	1,454,908
2023-12-12	48.380	48.640	47.330	48.050	41.351	1,171,329
2023-12-11	49.030	49.030	48.200	48.850	42.039	959,471
2023-12-08	49.480	49.750	48.870	49.100	42.255	647,459
2023-12-07	49.040	49.770	48.750	49.480	42.582	907,421
2023-12-06	48.400	49.040	48.180	48.900	42.082	669,947
2023-12-05	48.220	48.610	47.980	48.080	41.377	1,295,081

← NewerPage 12 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.