Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	61.160	61.280	60.690	60.960	47.524	458,958
2022-01-06	61.520	62.160	61.450	61.510	47.953	1,120,082
2022-01-05	62.510	62.600	61.790	61.840	48.210	796,372
2022-01-04	62.990	63.490	62.540	62.590	48.795	510,608
2021-12-31	63.170	63.400	63.040	63.220	49.286	264,876
2021-12-30	62.970	63.710	62.970	63.350	49.387	402,116
2021-12-29	62.000	63.280	62.000	63.090	49.185	598,824
2021-12-24	62.280	62.590	62.280	62.300	48.569	51,112
2021-12-23	62.360	62.770	62.220	62.280	48.553	502,924
2021-12-22	62.450	62.670	62.310	62.440	48.678	424,877
2021-12-21	63.000	63.070	62.540	62.600	48.803	447,216
2021-12-20	62.500	62.940	62.460	62.880	49.021	367,369
2021-12-17	62.050	63.180	62.050	62.810	48.966	1,644,342
2021-12-16	61.500	62.230	61.440	62.050	48.374	831,971
2021-12-15	61.000	62.230	60.940	61.980	48.319	1,085,559
2021-12-14	59.970	61.200	59.670	61.100	47.633	1,035,358
2021-12-13	59.460	59.950	59.380	59.920	46.713	559,955
2021-12-10	59.810	59.910	59.440	59.450	46.347	366,949
2021-12-09	59.810	60.000	59.600	59.740	46.573	447,506
2021-12-08	60.120	60.160	59.680	59.940	46.729	299,422
2021-12-07	59.740	60.380	59.700	60.160	46.901	526,315
2021-12-06	59.100	59.900	59.050	59.720	46.558	679,974
2021-12-03	58.920	59.150	58.610	59.150	46.113	470,195
2021-12-02	58.600	59.280	58.600	58.910	45.926	485,570
2021-12-01	58.900	59.610	58.540	58.570	45.661	577,132
2021-11-30	59.270	59.370	58.600	58.690	45.755	1,313,902
2021-11-29	59.050	59.370	58.710	59.350	46.269	554,589
2021-11-26	58.500	59.410	58.490	59.130	46.098	444,608
2021-11-25	59.130	59.490	59.130	59.270	46.207	133,356
2021-11-24	59.190	59.400	59.050	59.220	46.168	691,881
2021-11-23	59.410	59.620	59.160	59.530	46.409	462,201
2021-11-22	59.240	59.650	58.920	59.540	46.417	1,319,509
2021-11-19	58.720	59.440	58.720	59.360	46.277	504,945
2021-11-18	59.330	59.520	59.150	59.370	46.285	776,267
2021-11-17	59.200	59.540	58.850	59.500	46.386	483,025
2021-11-16	58.610	59.515	58.610	59.300	46.230	1,514,679
2021-11-15	58.370	58.710	58.150	58.660	45.731	1,465,358
2021-11-12	58.770	58.800	58.140	58.220	45.388	525,798
2021-11-11	59.050	59.540	58.410	58.860	45.887	925,529
2021-11-10	58.400	59.200	58.350	58.960	45.965	1,231,981
2021-11-09	58.350	58.670	58.230	58.340	45.482	726,344
2021-11-08	58.640	58.640	57.870	58.100	45.295	874,643
2021-11-05	58.500	58.900	58.340	58.560	45.653	951,131
2021-11-04	58.440	58.440	57.770	58.360	45.497	768,090
2021-11-03	57.570	57.810	57.220	57.600	44.905	679,861
2021-11-02	57.820	58.630	57.600	57.690	44.975	2,280,475
2021-11-01	57.690	57.940	57.220	57.710	44.991	3,493,637
2021-10-29	57.500	57.680	57.290	57.580	44.889	1,508,886
2021-10-28	58.220	58.440	58.100	58.200	44.856	494,012
2021-10-27	58.770	58.770	58.000	58.240	44.886	683,799
2021-10-26	59.310	59.310	58.800	58.820	45.333	3,439,108
2021-10-25	58.680	59.220	58.250	59.070	45.526	5,405,140
2021-10-22	58.730	58.960	58.630	58.890	45.387	1,026,508
2021-10-21	58.520	58.690	58.380	58.590	45.156	362,395
2021-10-20	58.590	58.930	58.390	58.440	45.041	316,454
2021-10-19	58.990	59.250	58.260	58.500	45.087	597,823
2021-10-18	59.000	59.080	58.370	58.880	45.380	704,449
2021-10-15	58.810	58.950	58.520	58.670	45.218	548,202
2021-10-14	58.570	58.820	58.560	58.720	45.256	621,595

← NewerPage 21 of 21 · 1,259 trading days

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.