Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	50.180	50.435	49.930	50.060	42.412	631,337
2023-09-07	49.640	50.350	49.570	50.070	42.420	780,277
2023-09-06	50.490	50.630	49.410	49.500	41.937	1,041,010
2023-09-05	51.210	51.350	50.520	50.550	42.827	584,874
2023-09-01	50.990	51.350	50.860	51.270	43.437	715,622
2023-08-31	51.330	51.440	50.570	50.650	42.911	711,242
2023-08-30	50.880	51.650	50.880	51.240	43.411	840,068
2023-08-29	50.940	51.130	50.650	50.860	43.089	828,914
2023-08-28	50.810	51.380	50.750	50.780	43.022	696,629
2023-08-25	51.100	51.220	50.730	50.740	42.988	580,691
2023-08-24	51.130	51.520	50.850	50.900	43.123	807,506
2023-08-23	51.190	51.460	51.010	51.140	43.327	581,043
2023-08-22	50.720	50.900	50.320	50.820	43.056	611,692
2023-08-21	51.440	51.490	50.300	50.730	42.979	1,418,086
2023-08-18	50.600	51.530	50.500	51.480	43.615	1,565,533
2023-08-17	50.310	50.980	50.300	50.560	42.835	555,747
2023-08-16	50.060	51.030	50.050	50.400	42.700	445,605
2023-08-15	50.620	50.620	50.040	50.050	42.403	743,653
2023-08-14	51.410	51.920	50.750	50.760	43.005	886,195
2023-08-11	51.750	51.820	51.300	51.570	43.691	912,155
2023-08-10	52.000	52.390	51.750	51.870	43.945	960,617
2023-08-09	51.150	52.100	51.150	51.930	43.996	730,946
2023-08-08	51.080	51.330	50.940	51.160	43.344	874,487
2023-08-04	50.740	51.430	50.700	51.040	43.242	690,541
2023-08-03	51.770	51.815	50.490	50.710	42.962	931,178
2023-08-02	52.570	52.570	51.920	52.170	44.199	4,120,066
2023-08-01	53.440	53.530	52.710	52.790	44.725	2,292,228
2023-07-31	53.640	53.870	53.340	53.490	45.318	778,229
2023-07-28	54.740	55.080	54.240	54.300	45.419	2,396,540
2023-07-27	55.200	55.490	54.450	54.670	45.729	2,413,542
2023-07-26	55.480	55.740	55.120	55.400	46.339	1,489,096
2023-07-25	55.000	55.240	54.830	55.190	46.164	320,999
2023-07-24	55.000	55.290	54.900	55.090	46.080	399,666
2023-07-21	54.960	55.470	54.870	55.000	46.005	485,133
2023-07-20	54.420	55.180	54.330	54.940	45.955	771,718
2023-07-19	53.990	54.560	53.930	54.430	45.528	811,789
2023-07-18	54.070	54.070	53.250	53.750	44.959	2,344,162
2023-07-17	54.360	54.470	53.850	54.020	45.185	416,886
2023-07-14	54.050	54.700	53.950	54.340	45.453	581,776
2023-07-13	53.360	54.040	53.360	53.970	45.143	903,106
2023-07-12	52.710	53.440	52.630	53.350	44.625	544,908
2023-07-11	52.810	52.990	52.410	52.590	43.989	572,064
2023-07-10	53.780	53.850	52.810	52.950	44.290	687,738
2023-07-07	53.920	54.020	53.430	53.760	44.968	494,200
2023-07-06	54.420	54.530	54.040	54.210	45.344	1,931,739
2023-07-05	54.340	54.830	54.270	54.720	45.771	1,564,777
2023-07-04	54.560	54.660	54.420	54.550	45.628	163,856
2023-06-30	53.670	54.690	53.670	54.560	45.637	938,111
2023-06-29	53.120	53.700	52.960	53.620	44.850	529,002
2023-06-28	53.590	53.590	53.130	53.320	44.600	385,705
2023-06-27	53.600	53.930	53.310	53.460	44.717	642,694
2023-06-26	53.320	53.750	53.110	53.540	44.784	468,043
2023-06-23	54.340	54.340	53.350	53.380	44.650	495,047
2023-06-22	54.510	54.650	53.900	54.040	45.202	316,362
2023-06-21	54.150	54.680	54.120	54.520	45.603	425,550
2023-06-20	54.130	54.930	53.860	54.390	45.495	1,690,310
2023-06-19	54.500	54.560	53.940	54.140	45.285	281,086
2023-06-16	54.480	54.970	54.320	54.340	45.453	1,734,080
2023-06-15	55.030	55.070	54.200	54.450	45.545	600,387
2023-06-14	55.480	55.490	54.740	54.800	45.837	597,149

← NewerPage 14 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.