Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	61.090	61.410	59.710	60.220	57.123	2,398,037
2025-05-09	62.190	62.250	61.360	61.530	58.365	1,084,582
2025-05-08	62.010	62.850	61.390	61.780	58.602	1,589,721
2025-05-07	61.130	62.040	61.130	61.350	58.195	2,265,968
2025-05-06	60.590	61.330	60.590	61.170	58.024	2,305,970
2025-05-05	60.930	61.000	60.170	60.650	57.531	2,010,043
2025-05-02	61.380	61.510	60.170	60.750	57.625	2,795,595
2025-05-01	61.300	61.900	60.750	61.360	58.204	514,825
2025-04-30	61.270	62.230	61.070	62.050	58.171	2,946,259
2025-04-29	61.070	61.640	60.960	61.050	57.233	1,156,785
2025-04-28	61.370	61.510	60.740	61.080	57.261	1,597,845
2025-04-25	60.970	61.500	60.730	61.410	57.571	759,400
2025-04-24	61.110	61.575	60.760	61.140	57.318	649,611
2025-04-23	60.870	61.480	60.430	61.290	57.458	673,564
2025-04-22	61.330	61.830	60.790	61.150	57.327	1,168,951
2025-04-21	60.940	61.640	60.680	60.950	57.140	1,400,683
2025-04-17	60.240	61.830	60.240	61.030	57.215	785,265
2025-04-16	59.740	60.610	59.600	60.340	56.568	1,205,102
2025-04-15	59.370	60.020	58.960	59.610	55.883	1,029,149
2025-04-14	59.000	59.780	58.870	59.350	55.640	1,040,736
2025-04-11	58.740	59.690	58.560	58.950	55.265	1,440,856
2025-04-10	57.550	58.860	57.140	58.620	54.955	1,208,680
2025-04-09	57.970	58.665	56.590	57.670	54.065	2,364,440
2025-04-08	59.230	59.560	58.050	58.560	54.899	1,879,559
2025-04-07	59.170	59.930	58.080	59.020	55.330	3,842,789
2025-04-04	62.930	63.130	60.640	60.850	57.046	3,874,583
2025-04-03	60.920	62.640	60.920	62.260	58.368	1,490,867
2025-04-02	60.840	61.230	60.560	60.910	57.102	1,109,173
2025-04-01	60.550	61.270	60.170	60.990	57.177	2,086,532
2025-03-31	60.300	61.325	60.290	60.610	56.821	1,267,151
2025-03-28	59.420	60.590	58.990	60.320	56.549	1,221,885
2025-03-27	58.870	59.420	58.870	59.230	55.527	826,097
2025-03-26	58.780	59.230	58.670	58.780	55.105	455,503
2025-03-25	59.040	59.340	58.680	58.940	55.255	747,000
2025-03-24	59.130	59.580	58.810	58.940	55.255	656,556
2025-03-21	59.020	59.250	58.360	59.180	55.480	1,878,377
2025-03-20	58.610	58.850	58.250	58.690	55.021	1,204,622
2025-03-19	58.880	59.090	58.320	58.570	54.908	703,290
2025-03-18	58.940	59.250	58.500	59.220	55.518	682,587
2025-03-17	59.160	59.425	58.720	58.840	55.161	659,919
2025-03-14	59.360	59.660	58.950	59.150	55.452	506,051
2025-03-13	58.760	59.600	58.760	59.520	55.799	725,761
2025-03-12	59.020	59.150	58.530	58.780	55.105	775,538
2025-03-11	59.600	59.880	58.750	59.190	55.490	1,350,336
2025-03-10	58.930	59.850	58.700	59.610	55.883	1,991,113
2025-03-07	58.220	59.565	58.055	58.950	55.265	960,213
2025-03-06	58.580	58.620	57.900	58.210	54.571	1,099,817
2025-03-05	58.820	59.310	58.200	58.860	55.180	1,288,143
2025-03-04	58.580	59.570	58.530	59.250	55.546	1,472,800
2025-03-03	57.730	59.000	57.730	58.780	55.105	977,305
2025-02-28	57.680	57.980	57.340	57.860	54.243	2,424,168
2025-02-27	57.900	58.390	57.420	57.440	53.849	1,442,942
2025-02-26	57.330	58.730	57.250	58.100	54.468	992,174
2025-02-25	56.660	57.400	56.620	57.280	53.699	1,230,037
2025-02-24	57.920	57.930	56.740	57.000	53.437	1,985,184
2025-02-21	56.290	57.900	56.290	57.690	54.083	744,542
2025-02-20	55.870	56.730	55.560	56.610	53.071	1,428,956
2025-02-19	55.780	56.210	55.560	56.090	52.583	1,296,449
2025-02-18	56.480	56.510	55.590	56.090	52.583	1,587,821
2025-02-14	56.060	56.700	56.030	56.530	52.996	1,183,230

← NewerPage 7 of 21 · 1,258 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.