Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	55.840	55.890	55.090	55.180	45.612	1,387,355
2023-03-17	55.090	56.150	54.620	55.920	46.224	2,681,982
2023-03-16	54.900	55.720	54.410	55.540	45.910	744,301
2023-03-15	54.600	55.140	53.590	55.050	45.505	854,852
2023-03-14	53.980	54.580	53.790	54.560	45.100	714,327
2023-03-13	52.690	53.710	52.640	53.630	44.331	1,299,945
2023-03-10	53.780	53.790	52.620	52.750	43.604	1,017,811
2023-03-09	54.090	54.360	53.670	53.800	44.472	1,461,527
2023-03-08	53.760	54.190	53.445	54.050	44.678	1,049,439
2023-03-07	53.730	54.350	53.400	53.800	44.472	714,118
2023-03-06	53.970	54.055	53.540	53.750	44.430	343,543
2023-03-03	53.060	53.940	52.910	53.820	44.488	783,328
2023-03-02	53.240	53.240	51.940	52.770	43.620	1,277,531
2023-03-01	53.990	54.420	53.160	53.300	44.058	1,424,442
2023-02-28	54.460	54.605	54.000	54.050	44.678	1,350,902
2023-02-27	54.550	55.150	54.360	54.620	45.149	1,167,841
2023-02-24	54.730	54.740	53.740	54.640	45.166	850,176
2023-02-23	55.120	55.500	54.450	54.900	45.381	1,770,343
2023-02-22	53.670	54.440	53.660	53.990	44.629	920,215
2023-02-21	54.750	55.120	54.030	54.150	44.761	2,103,267
2023-02-17	54.200	54.950	54.040	54.770	45.273	1,079,379
2023-02-16	54.080	54.480	53.520	54.100	44.720	806,118
2023-02-15	54.030	54.370	53.710	54.300	44.885	1,477,533
2023-02-14	54.300	54.600	53.900	54.190	44.794	1,465,273
2023-02-13	53.990	54.430	53.750	54.260	44.852	1,787,268
2023-02-10	52.650	54.420	52.650	54.020	44.653	2,137,240
2023-02-09	52.740	53.370	52.460	52.650	43.521	1,385,336
2023-02-08	53.080	53.360	52.420	52.660	43.529	1,072,064
2023-02-07	53.990	53.990	52.840	53.140	43.926	1,707,896
2023-02-06	53.950	54.310	53.680	54.260	44.852	1,608,251
2023-02-03	53.690	54.140	53.410	54.100	44.720	1,443,361
2023-02-02	53.300	54.190	52.890	53.970	44.612	2,767,494
2023-02-01	53.650	53.650	52.360	53.160	43.943	3,881,168
2023-01-31	53.500	53.550	52.750	52.980	43.794	1,387,476
2023-01-30	53.500	54.390	53.500	53.970	44.042	2,454,690
2023-01-27	53.950	54.200	53.510	53.620	43.756	2,410,369
2023-01-26	54.060	54.350	53.920	53.990	44.058	1,251,486
2023-01-25	54.220	54.500	54.120	54.310	44.319	1,008,813
2023-01-24	54.100	54.450	53.780	54.380	44.376	656,436
2023-01-23	54.030	54.270	53.860	54.110	44.156	401,853
2023-01-20	54.060	54.300	53.640	54.220	44.246	1,280,202
2023-01-19	54.560	55.070	54.040	54.100	44.148	591,144
2023-01-18	54.480	55.310	54.210	54.590	44.548	2,160,629
2023-01-17	53.790	54.400	53.750	54.310	44.319	1,339,540
2023-01-16	54.300	54.370	53.480	53.940	44.017	1,271,124
2023-01-13	53.020	54.140	52.630	53.940	44.017	1,068,751
2023-01-12	52.780	53.210	52.620	52.990	43.242	870,208
2023-01-11	52.020	52.860	52.020	52.780	43.071	1,278,660
2023-01-10	52.100	52.100	51.650	52.000	42.434	1,181,268
2023-01-09	52.210	52.530	51.740	52.100	42.516	2,086,260
2023-01-06	51.320	52.570	51.250	52.320	42.695	1,795,570
2023-01-05	52.470	52.610	51.000	51.130	41.724	1,447,490
2023-01-04	52.790	52.950	52.250	52.560	42.891	1,069,248
2023-01-03	52.100	52.740	51.720	52.620	42.940	1,184,340
2022-12-30	52.250	52.560	51.700	51.750	42.230	338,998
2022-12-29	52.220	52.660	52.210	52.330	42.703	321,569
2022-12-28	52.490	52.810	51.960	52.030	42.459	461,448
2022-12-23	51.580	52.420	51.370	52.330	42.703	958,013
2022-12-22	52.200	52.210	51.520	51.710	42.198	930,527
2022-12-21	51.800	52.620	51.630	52.240	42.630	867,238

← NewerPage 16 of 21 · 1,255 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.