Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	55.360	55.650	55.140	55.320	46.272	507,469
2023-06-12	55.340	55.770	55.150	55.530	46.448	479,989
2023-06-09	55.570	55.600	55.070	55.330	46.281	362,707
2023-06-08	55.200	55.660	55.040	55.570	46.482	395,191
2023-06-07	55.470	55.600	54.830	55.060	46.055	1,240,747
2023-06-06	56.020	56.480	55.300	55.460	46.390	920,033
2023-06-05	56.370	56.750	56.150	56.360	47.142	806,666
2023-06-02	55.260	56.700	55.250	56.550	47.301	1,042,805
2023-06-01	56.200	56.540	55.800	55.920	46.774	899,571
2023-05-31	56.140	56.270	55.565	55.970	46.816	1,494,499
2023-05-30	56.330	56.800	56.090	56.240	47.042	233,806
2023-05-29	56.240	56.620	56.240	56.390	47.167	140,737
2023-05-26	55.750	56.480	55.620	56.380	47.159	597,452
2023-05-25	56.250	56.280	55.770	55.940	46.791	473,029
2023-05-24	56.770	57.200	56.430	56.590	47.335	615,491
2023-05-23	56.620	57.310	56.540	56.660	47.393	796,650
2023-05-19	56.760	57.040	56.760	57.000	47.678	627,138
2023-05-18	56.600	57.250	56.550	56.750	47.469	1,473,055
2023-05-17	57.850	57.930	56.700	57.030	47.703	945,605
2023-05-16	58.450	58.500	57.910	58.060	48.564	2,691,147
2023-05-15	59.440	59.520	58.420	58.670	49.075	1,479,854
2023-05-12	58.580	59.470	58.430	58.990	49.342	760,098
2023-05-11	58.880	59.280	58.340	58.460	48.899	881,685
2023-05-10	58.730	59.120	58.245	58.750	49.141	939,327
2023-05-09	58.890	59.280	58.700	58.730	49.125	1,029,150
2023-05-08	58.760	59.100	58.610	58.950	49.309	2,225,950
2023-05-05	58.780	59.020	58.450	58.760	49.150	2,322,202
2023-05-04	58.950	58.980	58.480	58.940	49.300	1,189,857
2023-05-03	57.990	59.230	57.990	59.030	49.376	1,282,445
2023-05-02	57.240	58.380	57.240	58.060	48.564	3,240,890
2023-05-01	58.820	58.820	57.580	57.660	48.230	2,168,499
2023-04-28	57.990	58.080	57.440	57.650	48.221	803,606
2023-04-27	58.680	59.160	58.540	58.650	48.481	2,158,280
2023-04-26	58.720	58.970	58.350	58.700	48.522	878,193
2023-04-25	57.250	58.900	57.225	58.820	48.621	963,029
2023-04-24	58.930	58.930	57.910	58.090	48.018	1,754,100
2023-04-21	58.080	58.470	57.830	58.400	48.274	788,047
2023-04-20	57.840	58.280	57.705	57.830	47.803	1,323,458
2023-04-19	57.790	58.110	57.460	57.900	47.861	713,035
2023-04-18	57.760	58.080	57.540	57.790	47.770	1,706,970
2023-04-17	57.770	58.050	57.310	57.840	47.811	2,065,011
2023-04-14	57.780	57.950	57.470	57.690	47.687	996,948
2023-04-13	58.000	58.190	57.515	58.010	47.952	855,665
2023-04-12	58.430	58.830	58.210	58.250	48.150	671,407
2023-04-11	57.750	58.490	57.470	58.280	48.175	1,040,627
2023-04-10	57.600	57.895	57.120	57.850	47.819	2,678,434
2023-04-06	57.240	57.720	57.170	57.670	47.671	2,304,472
2023-04-05	56.500	57.410	56.370	57.210	47.290	1,908,424
2023-04-04	55.310	56.120	54.900	55.930	46.232	1,789,005
2023-04-03	55.320	55.630	54.670	55.150	45.588	2,591,774
2023-03-31	55.920	56.590	55.340	55.520	45.893	1,530,872
2023-03-30	55.830	56.130	55.690	55.850	46.166	907,054
2023-03-29	55.240	55.830	54.960	55.590	45.951	857,596
2023-03-28	55.250	55.680	55.050	55.170	45.604	619,026
2023-03-27	54.760	55.540	54.440	55.460	45.844	798,899
2023-03-24	53.150	54.780	53.150	54.700	45.216	728,843
2023-03-23	53.510	54.160	53.110	53.130	43.918	1,147,824
2023-03-22	53.950	54.500	53.600	53.640	44.339	608,739
2023-03-21	55.290	55.290	53.940	54.010	44.645	847,216
2023-03-20	55.840	55.890	55.090	55.180	45.612	1,387,355

← NewerPage 15 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.