Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	51.520	52.010	51.140	51.820	42.287	819,046
2022-12-19	52.480	53.000	51.680	51.680	42.173	598,353
2022-12-16	52.890	52.890	51.570	52.540	42.875	2,217,801
2022-12-15	53.470	53.550	52.810	53.240	43.446	958,791
2022-12-14	54.350	54.710	53.440	53.490	43.650	772,154
2022-12-13	53.770	54.520	53.660	54.140	44.180	910,759
2022-12-12	53.360	53.675	52.970	53.570	43.715	1,942,694
2022-12-09	52.750	53.410	52.570	53.360	43.544	730,474
2022-12-08	53.080	53.410	52.520	52.800	43.087	1,227,892
2022-12-07	52.990	53.760	52.820	53.130	43.356	845,564
2022-12-06	52.680	53.260	52.360	52.970	43.226	1,416,208
2022-12-05	52.400	52.860	52.290	52.640	42.956	1,270,187
2022-12-02	52.500	52.710	51.980	52.330	42.703	758,735
2022-12-01	52.620	53.320	52.500	52.710	43.014	1,241,181
2022-11-30	51.770	52.510	51.650	52.370	42.736	1,430,004
2022-11-29	51.820	51.820	51.120	51.580	42.091	1,254,267
2022-11-28	52.470	52.650	51.780	51.890	42.344	633,436
2022-11-25	51.830	52.870	51.830	52.730	43.030	600,283
2022-11-24	51.790	51.940	51.350	51.620	42.124	542,085
2022-11-23	51.160	51.730	50.950	51.680	42.173	796,304
2022-11-22	51.770	52.140	51.180	51.310	41.871	750,613
2022-11-21	51.270	51.620	51.235	51.460	41.994	1,773,702
2022-11-18	51.520	51.920	50.660	51.320	41.879	2,287,494
2022-11-17	51.790	52.230	51.120	51.250	41.822	2,246,098
2022-11-16	50.530	51.820	50.530	51.620	42.124	1,801,388
2022-11-15	50.790	51.150	50.190	50.460	41.177	1,360,561
2022-11-14	51.910	52.580	50.460	50.660	41.341	5,613,165
2022-11-11	51.500	52.040	49.780	51.960	42.402	1,889,620
2022-11-10	50.440	51.420	50.160	51.090	41.692	1,861,288
2022-11-09	49.950	50.480	49.520	49.600	40.476	1,367,602
2022-11-08	49.060	50.035	49.010	50.010	40.810	1,401,747
2022-11-07	49.910	49.910	48.800	48.980	39.970	2,587,310
2022-11-04	49.740	50.060	49.450	49.820	40.655	1,696,812
2022-11-03	50.210	50.400	49.210	49.570	40.451	2,201,875
2022-11-02	50.500	51.140	50.320	50.380	41.112	1,770,875
2022-11-01	51.010	51.400	50.440	50.550	41.251	3,159,460
2022-10-31	50.850	50.960	50.050	50.490	41.202	3,568,695
2022-10-28	51.010	51.710	50.700	51.510	41.471	2,512,881
2022-10-27	51.450	51.620	50.940	51.000	41.061	873,776
2022-10-26	51.400	51.720	51.040	51.220	41.238	1,416,607
2022-10-25	51.410	52.170	51.200	51.380	41.367	3,459,241
2022-10-24	51.350	51.800	50.940	51.380	41.367	1,627,711
2022-10-21	49.900	51.490	49.740	51.120	41.157	1,701,817
2022-10-20	51.480	51.490	49.910	49.990	40.247	2,816,945
2022-10-19	54.290	54.370	48.630	51.680	41.608	2,987,088
2022-10-18	54.120	54.360	53.520	54.220	43.653	893,216
2022-10-17	52.980	54.290	52.970	53.740	43.267	2,132,713
2022-10-14	53.750	53.820	52.200	52.310	42.115	3,005,366
2022-10-13	51.250	53.600	50.780	53.560	43.122	2,394,887
2022-10-12	53.060	53.300	51.500	51.540	41.495	2,997,527
2022-10-11	53.190	53.690	52.450	53.090	42.743	2,554,379
2022-10-07	53.480	54.140	53.020	53.510	43.081	2,288,222
2022-10-06	55.950	55.950	53.300	53.590	43.146	2,330,691
2022-10-05	57.010	57.260	55.880	55.950	45.046	1,377,117
2022-10-04	57.010	57.600	56.790	57.150	46.012	1,787,113
2022-10-03	56.400	57.310	56.000	56.760	45.698	830,207
2022-09-30	56.090	56.720	55.810	55.890	44.998	1,044,872
2022-09-29	57.410	57.420	55.890	55.990	45.078	1,014,587
2022-09-28	57.180	57.770	56.810	57.410	46.221	743,346
2022-09-27	58.980	59.060	56.970	57.280	46.117	895,851

← NewerPage 17 of 21 · 1,259 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.