Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	55.900	56.350	55.880	55.930	52.433	1,345,855
2025-02-12	55.100	56.000	55.030	55.720	52.237	951,300
2025-02-11	55.480	55.930	55.250	55.460	51.993	1,658,690
2025-02-10	55.560	56.270	55.470	55.730	52.246	4,104,858
2025-02-07	55.730	55.990	55.360	55.650	52.171	1,746,159
2025-02-06	55.950	55.950	55.180	55.760	52.274	1,760,634
2025-02-05	55.550	55.920	55.320	55.560	52.087	790,264
2025-02-04	55.800	55.820	55.110	55.270	51.815	1,447,214
2025-02-03	54.360	56.330	54.360	56.130	52.621	4,246,569
2025-01-31	54.430	55.350	54.430	55.220	51.768	1,308,837
2025-01-30	54.660	55.435	54.660	55.170	51.041	1,781,018
2025-01-29	54.690	55.190	54.260	54.530	50.449	1,092,182
2025-01-28	55.270	55.600	54.500	55.000	50.884	2,095,705
2025-01-27	54.500	55.700	54.080	55.410	51.263	2,041,249
2025-01-24	54.100	54.700	54.100	54.620	50.532	1,398,550
2025-01-23	53.950	54.500	53.650	54.230	50.172	1,672,413
2025-01-22	54.000	54.300	53.640	53.790	49.765	1,379,781
2025-01-21	53.990	54.680	53.650	54.040	49.996	1,469,940
2025-01-20	54.090	54.400	53.695	53.770	49.746	585,435
2025-01-17	53.500	54.350	53.500	54.170	50.116	829,624
2025-01-16	51.750	53.490	51.490	53.440	49.441	1,599,992
2025-01-15	51.920	52.280	51.690	51.830	47.951	1,756,051
2025-01-14	51.670	51.910	51.490	51.540	47.683	2,113,073
2025-01-13	52.290	52.320	51.230	51.850	47.970	1,083,201
2025-01-10	52.700	52.700	51.970	52.480	48.553	3,128,761
2025-01-09	53.060	53.350	52.900	52.960	48.997	1,323,796
2025-01-08	53.280	53.340	52.620	53.180	49.200	1,403,756
2025-01-07	53.390	53.750	53.310	53.430	49.431	1,164,378
2025-01-06	53.690	53.770	52.880	53.330	49.339	1,262,424
2025-01-03	53.540	54.070	53.540	53.640	49.626	1,098,684
2025-01-02	53.860	54.050	53.325	53.530	49.524	1,510,428
2024-12-31	54.070	54.480	53.680	53.730	49.709	584,842
2024-12-30	53.650	54.170	53.300	54.080	50.033	560,393
2024-12-27	53.690	54.150	53.535	53.950	49.913	922,807
2024-12-24	54.090	54.250	53.610	53.790	49.765	308,200
2024-12-23	53.560	54.145	53.320	54.110	50.061	931,619
2024-12-20	53.620	54.010	52.710	53.650	49.635	2,319,136
2024-12-19	53.500	53.780	52.910	53.450	49.450	933,053
2024-12-18	54.130	54.340	53.550	53.630	49.616	801,474
2024-12-17	54.290	54.620	53.890	54.170	50.116	1,150,363
2024-12-16	54.540	54.750	54.340	54.620	50.532	673,494
2024-12-13	54.600	54.690	54.170	54.660	50.569	1,165,360
2024-12-12	54.660	54.900	53.830	54.570	50.486	1,334,600
2024-12-11	54.890	55.130	54.060	54.380	50.310	1,003,786
2024-12-10	55.500	55.520	54.820	55.070	50.949	1,288,973
2024-12-09	55.880	56.200	55.240	55.530	51.374	1,472,146
2024-12-06	55.990	56.070	55.440	55.880	51.698	1,476,629
2024-12-05	55.110	55.840	55.050	55.680	51.513	1,538,855
2024-12-04	54.450	55.290	54.180	55.130	51.004	1,146,702
2024-12-03	53.820	55.150	53.590	54.270	50.209	2,223,928
2024-12-02	53.640	53.910	53.270	53.800	49.774	1,459,037
2024-11-29	53.130	53.550	53.130	53.420	49.422	1,410,716
2024-11-28	53.580	53.720	53.230	53.350	49.357	195,842
2024-11-27	52.850	53.750	52.850	53.550	49.542	1,132,048
2024-11-26	52.530	52.980	52.200	52.880	48.923	1,875,967
2024-11-25	51.930	52.920	51.860	52.520	48.590	2,791,061
2024-11-22	52.020	52.280	51.540	51.920	48.034	1,777,524
2024-11-21	51.780	52.140	51.430	51.910	48.025	1,684,679
2024-11-20	51.840	52.010	51.600	51.800	47.923	1,523,264
2024-11-19	51.110	51.950	50.840	51.920	48.034	1,210,244

← NewerPage 8 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.