Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	62.790	63.000	62.450	62.900	49.580	1,980,758
2022-04-01	62.000	62.930	61.530	62.920	49.596	1,214,900
2022-03-31	61.960	62.240	61.430	61.970	48.847	828,798
2022-03-30	61.070	61.810	60.910	61.390	48.390	1,913,331
2022-03-29	60.590	61.280	60.590	61.040	48.114	960,443
2022-03-28	60.680	60.970	60.415	60.670	47.822	459,154
2022-03-25	60.710	60.790	60.490	60.510	47.696	298,823
2022-03-24	60.320	60.870	60.260	60.470	47.664	747,649
2022-03-23	60.160	60.720	60.105	60.280	47.515	877,833
2022-03-22	60.330	60.435	59.890	60.250	47.491	765,507
2022-03-21	59.740	60.670	59.740	60.210	47.459	540,750
2022-03-18	59.980	60.380	59.700	59.880	47.199	2,613,823
2022-03-17	60.190	60.620	59.980	60.100	47.373	516,893
2022-03-16	60.200	60.550	59.720	60.020	47.310	865,056
2022-03-15	60.510	60.750	60.300	60.460	47.656	723,827
2022-03-14	60.960	61.390	60.250	60.610	47.775	766,490
2022-03-11	60.250	61.120	60.250	61.070	48.137	531,300
2022-03-10	60.110	60.510	59.950	60.410	47.617	466,349
2022-03-09	60.900	61.630	60.120	60.480	47.672	1,372,936
2022-03-08	62.370	62.470	61.530	61.700	48.634	872,497
2022-03-07	61.680	62.540	61.620	62.030	48.894	1,525,201
2022-03-04	60.400	61.700	60.250	61.560	48.524	610,456
2022-03-03	59.660	60.490	59.650	60.370	47.586	754,031
2022-03-02	59.490	59.790	59.240	59.430	46.845	473,366
2022-03-01	59.390	59.665	58.820	59.280	46.726	437,786
2022-02-28	59.170	59.830	59.160	59.300	46.742	1,077,652
2022-02-25	59.180	59.930	59.060	59.260	46.711	798,085
2022-02-24	58.010	59.430	58.000	59.140	46.616	941,804
2022-02-23	58.880	58.930	58.420	58.690	46.261	454,167
2022-02-22	58.710	58.900	58.340	58.690	46.261	1,168,518
2022-02-18	58.590	59.060	58.500	58.800	46.348	574,650
2022-02-17	58.250	58.750	58.110	58.700	46.269	832,218
2022-02-16	58.120	58.520	57.870	58.260	45.922	1,155,141
2022-02-15	58.930	59.025	58.180	58.260	45.922	2,815,219
2022-02-14	58.790	59.180	58.280	58.780	46.332	1,211,755
2022-02-11	59.200	59.350	58.700	58.810	46.356	1,288,436
2022-02-10	59.410	59.700	59.110	59.160	46.632	1,371,200
2022-02-09	59.710	60.000	59.530	59.850	47.176	1,295,575
2022-02-08	59.520	59.960	59.470	59.510	46.908	941,323
2022-02-07	59.670	60.220	59.530	59.660	47.026	2,763,794
2022-02-04	59.910	60.040	59.550	59.780	47.120	704,595
2022-02-03	60.240	60.250	59.600	60.140	47.404	1,068,737
2022-02-02	59.400	60.360	59.400	60.050	47.333	503,785
2022-02-01	60.510	60.510	59.290	59.430	46.845	1,922,344
2022-01-31	59.600	60.550	59.470	60.230	47.475	2,418,193
2022-01-28	60.450	60.890	60.050	60.520	47.181	926,035
2022-01-27	59.630	60.600	59.550	60.500	47.166	3,028,706
2022-01-26	59.950	60.000	59.040	59.310	46.238	3,092,372
2022-01-25	59.920	60.230	59.010	59.790	46.612	2,721,918
2022-01-24	59.580	59.860	58.570	59.580	46.448	1,785,217
2022-01-21	58.810	59.960	58.810	59.770	46.596	1,711,590
2022-01-20	59.750	60.240	59.210	59.360	46.277	1,046,846
2022-01-19	59.780	59.780	58.970	59.730	46.565	1,160,385
2022-01-18	60.000	60.150	59.400	59.820	46.635	1,200,298
2022-01-17	60.250	60.480	60.130	60.130	46.877	184,094
2022-01-14	60.510	60.540	60.130	60.280	46.994	1,064,337
2022-01-13	60.410	60.870	60.410	60.510	47.173	307,022
2022-01-12	60.220	60.800	60.050	60.530	47.189	607,501
2022-01-11	60.570	60.670	60.240	60.410	47.095	703,149
2022-01-10	60.700	60.885	60.430	60.670	47.298	908,400

← NewerPage 20 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.