Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	66.370	66.710	66.260	66.530	64.517	2,918,410
2025-10-31	66.900	66.910	66.400	66.680	64.662	893,273
2025-10-30	67.450	68.050	67.430	67.800	65.037	1,296,838
2025-10-29	67.800	67.970	66.750	67.320	64.577	1,511,170
2025-10-28	68.830	69.010	67.720	67.810	65.047	1,441,490
2025-10-27	68.990	69.170	68.320	68.850	66.045	1,410,257
2025-10-24	69.030	69.500	68.910	69.170	66.352	1,052,720
2025-10-23	69.280	69.550	69.010	69.060	66.246	1,117,079
2025-10-22	68.920	69.620	68.840	69.200	66.380	1,373,286
2025-10-21	69.080	69.260	68.590	69.050	66.237	802,185
2025-10-20	69.130	69.550	68.710	69.110	66.294	593,172
2025-10-17	68.470	69.340	68.330	69.100	66.285	981,223
2025-10-16	68.140	68.915	68.000	68.770	65.968	687,735
2025-10-15	67.500	68.350	67.500	68.180	65.402	1,666,113
2025-10-14	68.750	69.040	67.690	67.730	64.970	1,689,843
2025-10-10	67.190	68.650	66.860	68.610	65.814	1,569,577
2025-10-09	67.000	67.330	66.940	67.060	64.328	626,014
2025-10-08	67.430	67.480	66.700	67.000	64.270	729,739
2025-10-07	67.120	67.290	66.700	67.190	64.452	948,244
2025-10-06	66.870	67.090	66.250	67.050	64.318	1,083,723
2025-10-03	66.830	67.540	66.740	66.800	64.078	1,137,101
2025-10-02	66.310	67.010	66.180	67.000	64.270	2,013,727
2025-10-01	66.820	67.305	66.370	66.430	63.723	536,364
2025-09-30	65.930	66.800	65.930	66.770	64.049	559,941
2025-09-29	65.770	66.350	65.730	65.970	63.282	759,116
2025-09-26	65.530	65.990	65.430	65.720	63.042	564,288
2025-09-25	64.950	65.650	64.950	65.340	62.678	516,261
2025-09-24	64.490	65.110	64.480	64.950	62.304	457,403
2025-09-23	64.350	64.700	63.930	64.670	62.035	564,080
2025-09-22	63.940	64.800	63.940	64.340	61.718	515,873
2025-09-19	63.770	64.320	63.330	63.680	61.085	4,163,312
2025-09-18	63.710	63.780	63.170	63.240	60.663	482,627
2025-09-17	63.500	64.010	63.500	63.760	61.162	730,145
2025-09-16	64.320	64.470	63.620	63.690	61.095	766,207
2025-09-15	64.630	64.880	64.150	64.520	61.891	384,566
2025-09-12	64.330	64.860	64.330	64.790	62.150	387,181
2025-09-11	64.300	64.800	64.275	64.380	61.757	495,513
2025-09-10	64.590	64.900	64.180	64.440	61.814	773,022
2025-09-09	64.310	65.040	64.230	64.740	62.102	735,026
2025-09-08	64.770	64.890	64.360	64.430	61.805	1,263,908
2025-09-05	65.020	65.100	64.570	64.810	62.169	674,162
2025-09-04	65.470	65.680	64.800	65.020	62.371	741,060
2025-09-03	65.150	65.400	64.680	65.090	62.438	610,916
2025-09-02	65.140	65.470	64.680	65.190	62.534	1,351,665
2025-08-29	65.160	65.760	64.980	65.410	62.745	1,066,194
2025-08-28	65.180	65.460	64.780	64.970	62.323	666,732
2025-08-27	65.900	65.940	65.150	65.460	62.793	635,310
2025-08-26	65.940	66.190	65.550	65.910	63.225	960,531
2025-08-25	66.170	66.340	65.680	65.950	63.263	433,251
2025-08-22	67.030	67.330	66.270	66.330	63.627	957,725
2025-08-21	66.640	67.330	66.640	67.010	64.280	941,075
2025-08-20	66.210	66.780	66.210	66.480	63.771	690,637
2025-08-19	66.010	66.190	65.700	66.040	63.349	620,097
2025-08-18	66.320	66.740	65.600	65.940	63.253	654,191
2025-08-15	65.460	66.190	65.410	66.170	63.474	857,542
2025-08-14	64.840	65.820	64.800	65.660	62.985	1,244,960
2025-08-13	65.230	65.760	64.770	64.780	62.141	1,001,326
2025-08-12	65.830	65.830	65.050	65.210	62.553	793,458
2025-08-11	66.130	66.710	65.680	65.860	63.177	1,363,102
2025-08-08	66.500	67.420	66.460	66.910	64.184	921,950

← NewerPage 5 of 21 · 1,255 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.