Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	48.190	48.550	48.000	48.290	41.557	887,322
2023-12-01	47.600	48.390	47.570	48.370	41.626	1,232,861
2023-11-30	47.590	47.690	46.630	47.690	41.041	1,398,456
2023-11-29	48.120	48.130	47.400	47.500	40.878	1,094,024
2023-11-28	47.840	48.270	47.740	47.800	41.136	1,906,333
2023-11-27	48.320	48.360	47.700	47.880	41.205	978,842
2023-11-24	48.280	48.470	48.080	48.200	41.480	251,878
2023-11-23	48.460	48.500	48.210	48.320	41.583	173,509
2023-11-22	48.600	48.780	48.270	48.350	41.609	925,286
2023-11-21	48.910	49.100	48.380	48.440	41.687	1,054,069
2023-11-20	49.010	49.020	48.540	48.920	42.100	1,069,741
2023-11-17	48.830	49.210	48.640	49.090	42.246	929,880
2023-11-16	48.570	49.170	48.570	48.690	41.902	807,064
2023-11-15	48.500	48.570	48.020	48.340	41.601	1,840,894
2023-11-14	48.000	48.920	48.000	48.440	41.687	1,162,337
2023-11-13	48.050	48.050	47.250	47.590	40.955	1,443,232
2023-11-10	48.400	48.770	47.990	48.080	41.377	1,794,141
2023-11-09	48.220	48.820	47.970	48.060	41.360	1,247,565
2023-11-08	48.190	48.320	47.700	47.980	41.291	1,519,471
2023-11-07	48.430	48.635	48.130	48.190	41.471	1,775,231
2023-11-06	48.490	48.920	48.190	48.520	41.755	1,380,352
2023-11-03	48.950	48.950	48.235	48.480	41.721	1,788,440
2023-11-02	47.000	48.570	46.940	48.410	41.661	1,752,269
2023-11-01	45.610	46.790	45.450	46.640	40.138	1,800,775
2023-10-31	45.630	45.740	45.000	45.420	39.088	1,261,703
2023-10-30	46.130	46.670	45.760	46.230	39.167	880,195
2023-10-27	46.300	46.410	45.760	45.930	38.913	1,509,644
2023-10-26	45.820	46.430	45.800	46.180	39.124	1,274,663
2023-10-25	45.300	45.800	45.020	45.760	38.769	965,171
2023-10-24	45.420	46.010	45.300	45.460	38.514	1,169,089
2023-10-23	44.110	45.510	43.670	45.200	38.294	3,122,149
2023-10-20	45.410	45.670	44.280	44.300	37.532	1,343,286
2023-10-19	45.780	46.220	45.480	45.530	38.574	911,859
2023-10-18	46.750	46.760	45.750	45.900	38.887	1,520,101
2023-10-17	47.110	47.520	46.810	47.000	39.819	602,168
2023-10-16	46.750	47.420	46.610	47.330	40.099	1,218,405
2023-10-13	47.420	47.700	46.610	46.720	39.582	3,125,279
2023-10-12	48.540	48.840	46.960	47.090	39.895	1,293,113
2023-10-11	48.280	48.800	48.020	48.750	41.302	2,152,173
2023-10-10	47.750	48.170	47.575	47.930	40.607	2,245,224
2023-10-06	46.890	47.490	46.330	47.390	40.150	997,501
2023-10-05	46.100	47.570	46.100	47.370	40.133	1,472,576
2023-10-04	45.560	46.280	45.210	46.100	39.057	2,997,305
2023-10-03	45.710	45.900	44.630	45.330	38.404	1,553,037
2023-10-02	47.370	47.380	45.660	45.870	38.862	4,930,046
2023-09-29	48.470	48.700	47.320	47.420	40.175	1,277,853
2023-09-28	47.950	48.280	47.640	48.120	40.768	617,661
2023-09-27	48.860	48.960	47.660	47.760	40.463	934,961
2023-09-26	49.900	49.990	48.790	48.830	41.370	3,438,907
2023-09-25	50.360	50.540	49.880	49.980	42.344	706,246
2023-09-22	50.300	50.720	49.920	50.580	42.852	531,574
2023-09-21	51.100	51.170	50.390	50.470	42.759	570,621
2023-09-20	51.120	51.570	51.110	51.250	43.420	551,367
2023-09-19	51.960	52.210	51.090	51.110	43.301	890,810
2023-09-18	51.750	52.310	51.580	52.100	44.140	703,113
2023-09-15	51.340	52.280	51.340	51.830	43.911	1,987,286
2023-09-14	51.420	51.950	51.350	51.860	43.937	698,568
2023-09-13	50.430	51.130	50.230	51.040	43.242	841,866
2023-09-12	50.530	50.580	50.060	50.510	42.793	448,058
2023-09-11	50.050	50.640	50.050	50.440	42.734	419,297

← NewerPage 13 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.