Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	71.800	72.260	71.310	71.870	70.455	566,465
2026-04-23	70.630	71.880	70.630	71.640	70.230	1,388,435
2026-04-22	70.810	71.430	70.200	70.360	68.975	431,537
2026-04-21	70.990	71.300	70.200	70.780	69.387	802,696
2026-04-20	72.010	72.240	70.710	71.010	69.612	961,586
2026-04-17	71.920	72.110	70.970	71.970	70.553	1,437,948
2026-04-16	72.010	72.500	71.530	72.030	70.612	1,149,467
2026-04-15	71.990	72.300	71.480	72.100	70.681	775,009
2026-04-14	72.360	72.480	71.660	72.190	70.769	779,410
2026-04-13	73.800	74.070	72.350	72.420	70.994	1,910,137
2026-04-10	73.210	74.800	73.210	73.950	72.494	1,453,687
2026-04-09	73.100	74.250	73.100	73.440	71.994	1,763,660
2026-04-08	73.290	73.710	72.530	73.150	71.710	2,191,864
2026-04-07	72.900	73.860	72.870	73.560	72.112	1,035,335
2026-04-06	72.890	73.570	72.890	73.080	71.641	3,221,109
2026-04-02	72.760	73.720	72.540	73.320	71.877	1,873,580
2026-04-01	72.050	72.720	71.810	72.550	71.122	1,511,248
2026-03-31	72.020	72.410	71.510	72.110	70.690	1,121,075
2026-03-30	71.610	72.440	71.510	72.130	70.710	700,005
2026-03-27	71.410	71.450	70.685	71.350	69.945	921,286
2026-03-26	70.410	71.870	70.220	71.400	69.994	1,156,351
2026-03-25	69.780	71.300	69.630	70.550	69.161	1,109,978
2026-03-24	69.690	70.390	69.490	69.600	68.230	550,073
2026-03-23	70.550	70.800	69.590	69.680	68.308	750,355
2026-03-20	71.500	72.310	70.330	70.450	69.063	2,574,923
2026-03-19	72.860	73.040	71.520	71.820	70.406	812,183
2026-03-18	73.450	73.450	72.690	72.900	71.465	702,532
2026-03-17	73.660	73.670	72.960	73.220	71.778	697,328
2026-03-16	73.400	73.750	73.000	73.400	71.955	722,537
2026-03-13	72.520	73.440	72.520	73.430	71.984	618,837
2026-03-12	71.610	72.920	71.610	72.500	71.073	678,762
2026-03-11	71.360	72.000	70.950	71.410	70.004	589,579
2026-03-10	70.850	71.680	70.640	71.430	70.024	671,115
2026-03-09	71.100	71.410	70.460	70.840	69.445	957,279
2026-03-06	71.330	71.600	70.420	71.090	69.690	874,849
2026-03-05	71.250	71.650	70.400	71.380	69.975	1,089,658
2026-03-04	70.500	71.190	69.950	71.050	69.651	772,122
2026-03-03	69.920	70.630	69.320	70.470	69.083	1,333,502
2026-03-02	71.000	71.020	69.910	70.230	68.847	1,795,710
2026-02-27	69.690	71.290	69.690	70.970	69.573	1,302,960
2026-02-26	69.790	70.130	69.480	69.620	68.249	1,335,220
2026-02-25	69.530	70.250	68.900	69.960	68.583	555,414
2026-02-24	70.560	71.080	69.200	69.850	68.475	840,712
2026-02-23	70.610	71.860	68.680	70.130	68.749	1,759,119
2026-02-20	70.140	70.600	69.570	70.170	68.789	1,168,789
2026-02-19	69.730	70.405	69.445	70.140	68.759	823,375
2026-02-18	70.740	70.810	69.600	69.800	68.426	739,099
2026-02-17	70.180	71.150	70.180	70.550	69.161	2,146,329
2026-02-13	68.730	70.440	68.730	70.140	68.759	1,714,619
2026-02-12	66.470	69.150	66.470	68.660	67.308	2,651,007
2026-02-11	66.200	66.830	65.800	66.520	65.210	1,712,410
2026-02-10	66.320	66.580	65.710	66.190	64.887	3,225,167
2026-02-09	67.390	67.500	66.240	66.350	65.044	2,640,963
2026-02-06	68.740	68.980	67.270	67.370	66.044	2,043,308
2026-02-05	68.940	69.270	68.550	68.690	67.338	1,959,939
2026-02-04	68.230	69.050	68.150	68.740	67.387	1,887,104
2026-02-03	67.090	68.360	66.830	67.980	66.642	1,253,954
2026-02-02	67.470	68.070	66.640	67.150	65.828	1,722,524
2026-01-30	67.500	67.630	66.030	67.490	66.161	1,573,339
2026-01-29	68.320	68.740	67.950	67.960	65.903	1,711,572

← NewerPage 3 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.