Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	64.660	66.170	64.660	66.110	63.416	1,037,666
2025-08-06	64.970	65.290	64.560	64.910	62.265	1,160,245
2025-08-05	64.630	65.550	64.620	64.830	62.189	3,554,781
2025-08-01	64.290	64.890	64.080	64.500	61.872	792,477
2025-07-31	64.990	65.350	64.700	65.060	61.714	3,006,365
2025-07-30	64.230	65.080	64.230	64.960	61.619	491,823
2025-07-29	63.920	64.240	63.710	64.200	60.898	724,981
2025-07-28	63.930	63.930	63.300	63.570	60.300	545,204
2025-07-25	63.750	64.070	63.440	64.040	60.746	413,834
2025-07-24	63.400	63.900	63.260	63.680	60.405	567,234
2025-07-23	63.780	64.040	63.260	63.360	60.101	498,539
2025-07-22	63.500	64.250	63.440	63.740	60.462	695,120
2025-07-21	62.840	63.310	62.500	63.280	60.025	709,725
2025-07-18	62.040	62.830	61.860	62.680	59.456	454,211
2025-07-17	62.000	62.370	61.630	62.020	58.830	419,256
2025-07-16	62.230	62.680	62.230	62.320	59.115	390,361
2025-07-15	62.420	62.660	62.250	62.460	59.247	501,253
2025-07-14	63.110	63.270	62.440	62.570	59.352	1,210,233
2025-07-11	62.530	62.980	62.300	62.970	59.731	405,867
2025-07-10	62.170	62.925	62.170	62.530	59.314	877,895
2025-07-09	62.190	62.470	61.890	62.380	59.172	465,163
2025-07-08	62.110	62.190	61.650	62.160	58.963	886,922
2025-07-07	62.160	62.370	61.970	62.250	59.048	911,880
2025-07-04	61.840	62.250	61.840	62.090	58.896	225,362
2025-07-03	61.620	61.920	61.330	61.740	58.564	598,628
2025-07-02	62.270	62.530	61.520	61.630	58.460	1,635,621
2025-06-30	61.650	62.430	61.420	62.380	59.172	1,039,325
2025-06-27	61.190	62.000	60.870	61.590	58.422	1,749,922
2025-06-26	61.360	61.630	61.050	61.120	57.976	386,910
2025-06-25	61.290	61.430	60.740	61.340	58.185	674,469
2025-06-24	61.630	62.060	61.320	61.500	58.337	627,169
2025-06-23	60.780	61.810	60.780	61.510	58.346	1,009,119
2025-06-20	61.060	61.440	60.530	60.900	57.768	1,803,413
2025-06-19	60.840	61.290	60.500	60.920	57.787	254,773
2025-06-18	61.480	61.490	60.840	60.940	57.806	1,105,527
2025-06-17	61.350	61.460	60.860	61.440	58.280	822,543
2025-06-16	61.350	61.760	60.940	61.370	58.213	876,084
2025-06-13	61.160	61.640	61.020	61.380	58.223	1,036,415
2025-06-12	60.950	61.150	60.610	61.120	57.976	661,944
2025-06-11	60.540	60.840	60.390	60.580	57.464	503,393
2025-06-10	60.460	60.980	60.450	60.670	57.549	558,619
2025-06-09	60.170	60.790	60.170	60.480	57.369	502,847
2025-06-06	61.020	61.180	60.350	60.510	57.398	1,270,339
2025-06-05	61.650	61.800	60.910	61.170	58.024	896,979
2025-06-04	62.120	62.480	61.510	61.840	58.659	847,292
2025-06-03	62.510	62.640	61.770	62.240	59.039	697,950
2025-06-02	62.790	63.190	62.210	62.430	59.219	2,135,702
2025-05-30	62.600	63.310	62.590	62.910	59.674	2,695,910
2025-05-29	62.430	63.070	62.010	62.580	59.361	1,413,419
2025-05-28	62.690	62.940	62.140	62.440	59.228	932,840
2025-05-27	61.930	62.930	61.880	62.650	59.428	1,670,237
2025-05-26	61.670	62.120	61.620	61.840	58.659	354,554
2025-05-23	61.480	61.850	60.750	61.610	58.441	1,078,756
2025-05-22	61.940	62.340	61.140	61.230	58.081	773,623
2025-05-21	61.040	61.990	60.920	61.950	58.764	985,327
2025-05-20	60.380	61.235	60.200	61.020	57.881	1,144,382
2025-05-16	60.060	60.630	59.910	60.290	57.189	1,437,963
2025-05-15	59.850	60.510	59.810	60.050	56.961	1,494,151
2025-05-14	59.800	59.980	59.020	59.640	56.572	679,724
2025-05-13	60.230	60.400	59.340	59.820	56.743	1,425,292

← NewerPage 6 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.