Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	60.520	61.100	60.440	60.600	48.264	624,205
2022-06-28	60.440	60.695	60.240	60.600	48.264	482,314
2022-06-27	59.800	60.510	59.650	60.270	48.001	1,479,703
2022-06-24	59.760	60.310	59.690	59.800	47.627	539,197
2022-06-23	58.700	59.825	58.600	59.740	47.579	1,706,500
2022-06-22	57.570	58.650	57.290	58.510	46.599	970,778
2022-06-21	58.140	58.270	57.750	57.930	46.137	478,688
2022-06-20	57.350	58.360	57.130	58.050	46.233	266,703
2022-06-17	58.090	58.580	57.530	57.710	45.962	1,865,245
2022-06-16	58.330	58.650	57.810	57.990	46.185	931,655
2022-06-15	59.450	59.530	58.660	59.080	47.053	1,070,914
2022-06-14	61.010	61.290	59.340	59.380	47.292	976,328
2022-06-13	61.880	62.060	60.930	61.290	48.813	827,805
2022-06-10	61.450	62.430	61.450	62.170	49.514	981,245
2022-06-09	61.870	62.320	61.780	61.950	49.339	622,704
2022-06-08	61.930	62.380	61.790	61.900	49.299	794,801
2022-06-07	62.630	62.630	61.730	62.030	49.403	396,087
2022-06-06	63.320	63.490	62.530	62.570	49.833	646,083
2022-06-03	63.090	63.760	63.070	63.180	50.319	407,897
2022-06-02	62.900	63.670	62.640	63.570	50.629	618,328
2022-06-01	62.880	63.150	62.330	62.830	50.040	646,770
2022-05-31	62.900	63.240	62.430	62.870	50.072	1,967,234
2022-05-30	63.140	63.320	62.960	63.210	50.343	235,006
2022-05-27	64.130	64.320	63.100	63.320	50.430	2,822,729
2022-05-26	64.450	64.640	63.880	63.960	50.940	957,010
2022-05-25	64.600	64.930	64.370	64.450	51.330	1,799,267
2022-05-24	64.500	64.900	64.090	64.510	51.378	1,800,739
2022-05-20	63.460	64.220	63.150	64.200	51.131	2,221,463
2022-05-19	62.870	63.470	62.580	63.300	50.414	1,188,991
2022-05-18	63.100	63.910	63.100	63.270	50.390	1,449,023
2022-05-17	62.800	63.510	62.460	63.340	50.446	933,182
2022-05-16	62.000	62.800	61.880	62.680	49.920	2,470,918
2022-05-13	62.160	62.640	61.630	61.660	49.108	746,787
2022-05-12	62.530	63.080	61.630	62.110	49.466	756,938
2022-05-11	63.000	63.380	62.530	62.670	49.912	1,410,781
2022-05-10	63.050	63.640	62.810	63.150	50.295	1,534,088
2022-05-09	61.870	63.560	61.610	63.000	50.175	1,612,526
2022-05-06	60.840	62.260	60.700	62.110	49.466	1,533,576
2022-05-05	61.000	61.565	60.790	61.090	48.654	1,256,516
2022-05-04	61.060	61.410	60.630	61.040	48.614	1,022,284
2022-05-03	61.610	61.960	60.900	60.950	48.543	1,376,838
2022-05-02	61.950	62.220	61.230	61.640	49.092	2,693,415
2022-04-29	63.350	63.470	61.940	62.030	49.403	2,867,261
2022-04-28	64.570	64.770	64.230	64.380	50.746	2,120,844
2022-04-27	64.220	64.950	63.660	64.390	50.754	1,470,297
2022-04-26	63.870	64.650	63.500	64.330	50.707	1,206,219
2022-04-25	63.740	64.110	63.170	63.820	50.305	1,987,943
2022-04-22	64.410	64.550	63.890	63.910	50.376	1,500,716
2022-04-21	64.800	64.800	64.330	64.400	50.762	947,315
2022-04-20	64.630	65.230	64.400	64.720	51.014	918,246
2022-04-19	64.210	64.775	64.210	64.490	50.833	1,622,677
2022-04-18	64.510	64.730	63.950	64.220	50.620	1,904,268
2022-04-14	64.770	64.970	64.400	64.530	50.865	1,695,293
2022-04-13	64.640	64.960	64.300	64.770	51.054	1,284,424
2022-04-12	64.590	64.820	64.120	64.660	50.967	758,261
2022-04-11	64.470	64.720	63.850	64.540	50.872	2,183,500
2022-04-08	64.530	64.850	64.390	64.530	50.865	373,140
2022-04-07	64.800	64.800	63.920	64.730	51.022	1,195,052
2022-04-06	63.290	64.960	63.290	64.830	51.101	1,275,271
2022-04-05	62.830	63.610	62.800	63.320	49.911	1,622,315

← NewerPage 19 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.