Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	60.300	60.300	58.520	58.680	47.244	894,270
2022-09-23	60.220	61.110	60.030	60.480	48.693	1,831,813
2022-09-22	60.000	60.420	59.760	60.400	48.629	374,016
2022-09-21	60.640	61.050	60.100	60.150	48.427	1,013,785
2022-09-20	61.350	61.380	60.330	60.570	48.766	409,622
2022-09-19	61.010	61.760	60.840	61.370	49.410	814,400
2022-09-16	60.030	61.110	59.980	61.040	49.144	2,013,833
2022-09-15	62.000	62.030	60.070	60.180	48.452	824,955
2022-09-14	62.220	62.260	61.800	62.210	50.086	1,026,720
2022-09-13	62.270	62.545	61.910	62.060	49.965	613,716
2022-09-12	62.580	62.920	62.300	62.440	50.271	725,472
2022-09-09	62.500	62.820	62.260	62.480	50.303	630,636
2022-09-08	62.130	62.680	61.960	62.180	50.062	796,597
2022-09-07	61.540	62.590	61.480	62.180	50.062	551,476
2022-09-06	61.370	61.600	61.100	61.440	49.466	1,086,227
2022-09-02	61.520	61.940	61.030	61.310	49.361	906,976
2022-09-01	60.990	61.750	60.990	61.460	49.482	647,059
2022-08-31	60.940	61.430	60.620	60.770	48.927	858,196
2022-08-30	61.740	61.970	60.900	61.080	49.176	531,524
2022-08-29	61.110	61.650	60.810	61.580	49.579	607,002
2022-08-26	61.450	61.630	61.190	61.350	49.394	672,270
2022-08-25	61.540	61.540	61.095	61.450	49.474	899,197
2022-08-24	61.970	62.110	61.460	61.620	49.611	1,105,256
2022-08-23	62.330	62.380	61.820	61.960	49.885	1,451,901
2022-08-22	62.770	62.840	62.230	62.560	50.368	999,077
2022-08-19	62.530	63.200	62.310	62.830	50.585	1,195,117
2022-08-18	62.480	63.130	62.410	62.490	50.311	982,326
2022-08-17	61.920	62.670	61.870	62.440	50.271	1,009,957
2022-08-16	61.640	62.450	61.630	61.950	49.877	1,317,371
2022-08-15	61.440	61.910	61.420	61.630	49.619	1,180,982
2022-08-12	61.390	61.810	61.380	61.500	49.514	1,196,986
2022-08-11	61.470	61.610	60.900	61.080	49.176	1,690,255
2022-08-10	61.220	61.605	60.760	61.300	49.353	2,004,888
2022-08-09	60.480	61.310	60.380	61.020	49.128	1,192,649
2022-08-08	59.670	60.670	59.670	60.380	48.613	2,158,001
2022-08-05	60.000	60.400	59.050	59.440	47.856	1,555,206
2022-08-04	59.880	60.195	59.630	60.090	48.379	627,274
2022-08-03	60.260	60.270	59.260	59.760	48.113	929,380
2022-08-02	60.710	60.880	60.180	60.260	48.516	3,260,880
2022-07-29	60.870	61.140	60.270	60.710	48.878	1,590,610
2022-07-28	61.690	61.950	61.090	61.520	48.997	1,153,282
2022-07-27	61.250	61.560	61.000	61.200	48.742	1,420,030
2022-07-26	60.400	61.390	60.300	61.160	48.710	595,180
2022-07-25	60.050	60.870	60.020	60.470	48.160	1,143,983
2022-07-22	59.280	60.280	59.280	60.220	47.961	827,371
2022-07-21	59.380	59.550	59.050	59.200	47.149	1,174,127
2022-07-20	60.290	60.440	59.240	59.290	47.221	395,997
2022-07-19	60.700	60.730	60.170	60.230	47.969	912,759
2022-07-18	61.040	61.260	60.480	60.540	48.216	1,844,324
2022-07-15	62.000	62.210	60.730	60.970	48.559	1,324,848
2022-07-14	61.680	61.970	61.345	61.890	49.291	2,253,968
2022-07-13	60.380	61.720	60.270	61.490	48.973	823,643
2022-07-12	60.360	61.230	60.320	60.750	48.383	618,960
2022-07-11	60.220	60.640	60.070	60.360	48.073	2,552,773
2022-07-08	60.130	60.360	59.920	60.160	47.913	531,141
2022-07-07	60.420	60.430	59.860	60.210	47.953	1,138,529
2022-07-06	59.940	60.530	59.865	60.290	48.017	1,037,973
2022-07-05	60.390	60.710	59.140	59.870	47.682	1,709,046
2022-07-04	60.230	60.990	60.230	60.510	48.192	306,994
2022-06-30	60.230	60.490	60.000	60.300	48.025	1,515,934

← NewerPage 18 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.