Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	68.210	68.720	68.020	68.130	66.068	1,110,472
2026-01-27	68.030	68.800	68.030	68.320	66.253	671,788
2026-01-26	68.280	68.620	67.850	68.130	66.068	895,768
2026-01-23	68.460	68.760	67.800	68.290	66.223	983,019
2026-01-22	68.840	69.380	68.450	68.450	66.379	1,011,148
2026-01-21	69.620	69.750	68.570	68.810	66.728	1,173,465
2026-01-20	68.580	69.620	68.180	69.540	67.436	1,368,326
2026-01-19	68.570	68.690	68.100	68.580	66.505	239,107
2026-01-16	67.780	68.500	67.690	68.450	66.379	1,413,994
2026-01-15	67.450	68.030	67.210	67.910	65.855	965,044
2026-01-14	66.600	67.650	66.600	67.470	65.428	893,081
2026-01-13	66.020	67.030	65.920	66.570	64.556	1,636,435
2026-01-12	67.010	67.370	65.900	66.360	64.352	3,511,471
2026-01-09	68.310	68.590	67.770	67.990	65.933	1,014,078
2026-01-08	67.690	68.520	67.660	67.890	65.836	1,012,486
2026-01-07	67.620	68.140	67.350	67.670	65.622	1,677,298
2026-01-06	66.900	67.820	66.630	67.660	65.613	1,047,096
2026-01-05	67.260	67.960	66.600	66.950	64.924	1,595,484
2026-01-02	67.610	68.090	67.390	67.600	65.554	978,004
2025-12-31	67.650	67.870	67.440	67.640	65.593	496,680
2025-12-30	67.270	67.730	67.210	67.540	65.496	476,152
2025-12-29	67.120	67.590	66.880	67.340	65.302	786,948
2025-12-24	66.980	67.430	66.980	67.040	65.011	181,859
2025-12-23	66.530	67.240	66.530	67.140	65.108	441,021
2025-12-22	66.480	66.670	65.530	66.650	64.633	400,102
2025-12-19	67.130	67.450	66.450	66.510	64.497	2,217,368
2025-12-18	66.860	67.230	66.510	66.850	64.827	687,427
2025-12-17	66.680	67.130	65.900	66.870	64.846	752,679
2025-12-16	66.540	66.830	66.060	66.570	64.556	541,885
2025-12-15	66.020	66.490	65.850	66.450	64.439	909,131
2025-12-12	65.350	66.050	65.320	65.960	63.964	619,838
2025-12-11	65.250	65.750	65.010	65.230	63.256	878,036
2025-12-10	65.270	65.780	65.010	65.010	63.043	1,031,497
2025-12-09	65.220	65.620	65.120	65.150	63.179	562,545
2025-12-08	65.600	65.620	64.790	65.310	63.334	1,580,928
2025-12-05	66.000	66.045	65.340	65.660	63.673	590,333
2025-12-04	66.880	67.270	66.120	66.120	64.119	847,992
2025-12-03	67.670	67.670	66.430	66.970	64.943	1,200,669
2025-12-02	68.260	68.480	67.060	67.550	65.506	1,342,959
2025-12-01	67.820	68.440	67.690	68.220	66.156	782,988
2025-11-28	68.030	68.320	67.690	67.820	65.768	1,203,107
2025-11-27	68.200	68.480	67.970	68.020	65.962	141,924
2025-11-26	68.280	68.380	67.960	68.310	66.243	786,365
2025-11-25	67.560	68.330	67.560	68.310	66.243	1,105,596
2025-11-24	66.810	67.680	66.810	67.650	65.603	1,823,673
2025-11-21	67.290	67.385	66.280	66.780	64.759	1,212,371
2025-11-20	67.940	68.190	67.210	67.260	65.225	1,006,136
2025-11-19	68.310	68.550	67.700	68.010	65.952	437,706
2025-11-18	68.650	69.090	68.210	68.420	66.350	1,450,735
2025-11-17	67.250	68.770	67.250	68.770	66.689	1,775,944
2025-11-14	67.800	67.800	66.760	67.130	65.099	917,934
2025-11-13	66.560	68.200	66.360	67.890	65.836	2,394,068
2025-11-12	66.580	67.360	66.510	66.710	64.691	1,786,282
2025-11-11	67.000	67.100	66.520	66.600	64.585	1,180,339
2025-11-10	67.570	67.750	66.870	67.080	65.050	1,639,553
2025-11-07	67.610	68.820	67.015	67.230	65.196	1,426,111
2025-11-06	66.860	67.960	66.860	67.520	65.477	1,463,484
2025-11-05	66.780	67.360	66.720	67.060	65.031	1,298,220
2025-11-04	66.480	67.030	66.190	66.620	64.604	906,369
2025-11-03	66.370	66.710	66.260	66.530	64.517	2,918,410

← NewerPage 4 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.