Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	76.220	76.650	75.270	75.540	74.809	1,173,957
2026-07-20	77.270	77.800	76.270	76.380	75.641	789,544
2026-07-17	77.150	77.540	76.420	77.180	76.434	878,014
2026-07-16	75.910	76.920	75.840	76.730	75.988	1,486,647
2026-07-15	76.060	76.620	75.500	75.950	75.216	733,232
2026-07-14	76.080	76.430	75.790	76.170	75.433	625,029
2026-07-13	75.520	76.320	75.090	76.080	75.344	1,136,875
2026-07-10	75.410	75.820	74.990	75.560	74.829	1,152,720
2026-07-09	76.100	76.130	75.300	75.360	74.631	835,524
2026-07-08	75.520	76.460	75.270	76.140	75.404	651,901
2026-07-07	74.730	76.060	74.730	75.590	74.859	1,457,443
2026-07-06	74.920	75.330	74.050	74.350	73.631	1,044,603
2026-07-03	75.960	76.250	75.190	75.370	74.641	837,782
2026-07-02	74.540	75.880	74.330	75.840	75.107	874,802
2026-06-30	75.800	75.800	74.785	75.230	74.502	1,078,748
2026-06-29	76.040	76.450	75.400	75.760	75.027	2,194,825
2026-06-26	75.810	76.280	75.650	76.230	75.493	587,328
2026-06-25	75.370	75.930	74.830	75.540	74.809	762,739
2026-06-24	74.560	75.380	74.250	75.310	74.582	577,027
2026-06-23	73.710	74.820	73.580	74.470	73.750	497,856
2026-06-22	73.470	74.090	73.160	73.450	72.740	605,160
2026-06-19	73.140	73.970	73.140	73.250	72.542	1,694,851
2026-06-18	72.730	73.710	72.570	73.210	72.502	886,263
2026-06-17	73.330	73.730	72.610	73.110	72.403	682,489
2026-06-16	73.660	74.320	73.370	73.610	72.898	701,442
2026-06-15	73.340	74.080	72.690	73.950	73.235	757,942
2026-06-12	72.750	73.620	72.750	73.500	72.789	746,567
2026-06-11	73.230	73.440	72.360	72.750	72.046	963,453
2026-06-10	72.480	73.080	72.000	72.830	72.126	762,209
2026-06-09	71.320	72.910	71.110	72.090	71.393	1,091,111
2026-06-08	71.960	72.500	70.890	71.310	70.620	1,590,136
2026-06-05	71.580	72.250	71.010	72.200	71.502	1,619,908
2026-06-04	70.760	71.550	70.310	71.550	70.858	768,724
2026-06-03	70.950	72.040	70.510	70.640	69.957	1,084,650
2026-06-02	70.640	71.650	70.540	70.960	70.274	1,206,590
2026-06-01	71.700	72.040	70.340	70.380	69.699	1,323,484
2026-05-29	73.010	73.800	71.730	72.100	71.403	2,757,911
2026-05-28	73.630	74.310	72.450	72.700	71.997	908,120
2026-05-27	73.300	74.360	73.300	74.140	73.423	1,082,826
2026-05-26	73.720	74.040	73.380	73.700	72.987	1,397,831
2026-05-25	73.340	73.830	73.340	73.650	72.938	214,731
2026-05-22	73.030	73.640	72.790	73.390	72.680	757,648
2026-05-21	72.220	73.200	72.190	72.830	72.126	1,512,644
2026-05-20	71.940	72.790	71.940	72.180	71.482	870,647
2026-05-19	70.930	72.300	70.930	72.080	71.383	1,355,725
2026-05-15	71.850	72.160	70.760	71.190	70.502	1,222,002
2026-05-14	72.150	72.400	71.700	71.800	71.106	1,338,060
2026-05-13	71.610	72.140	70.730	71.970	71.274	1,472,659
2026-05-12	71.650	71.920	71.280	71.650	70.957	1,656,179
2026-05-11	71.910	72.460	71.340	71.430	70.739	1,995,983
2026-05-08	72.700	73.030	71.900	71.960	71.264	2,401,068
2026-05-07	71.130	71.500	70.580	71.240	70.551	1,535,521
2026-05-06	71.490	71.860	71.090	71.340	70.650	2,143,106
2026-05-05	71.340	72.290	71.340	71.670	70.977	979,947
2026-05-04	71.860	72.170	71.260	71.540	70.848	2,032,466
2026-05-01	71.570	72.500	71.570	72.100	71.403	670,351
2026-04-30	71.760	72.870	71.760	72.470	71.043	1,646,832
2026-04-29	72.170	72.550	71.800	71.990	70.573	1,113,905
2026-04-28	72.410	73.050	72.200	72.350	70.926	752,363
2026-04-27	72.050	72.180	71.660	71.810	70.396	870,994

← NewerPage 2 of 5 · 250 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.