Emera Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	50.780	51.560	50.590	51.360	47.516	2,164,074
2024-11-15	50.510	50.850	50.290	50.760	46.961	1,004,131
2024-11-14	49.580	50.700	49.580	50.450	46.674	1,376,849
2024-11-13	50.620	50.790	49.630	49.680	45.962	1,003,930
2024-11-12	50.200	50.600	49.990	50.440	46.665	1,611,745
2024-11-11	50.310	51.700	50.230	50.390	46.619	1,324,627
2024-11-08	49.610	50.720	49.600	50.190	46.434	1,436,793
2024-11-07	49.870	50.040	49.470	49.720	45.999	1,536,034
2024-11-06	50.000	50.230	49.455	49.760	46.036	1,316,704
2024-11-05	50.320	50.790	50.250	50.650	46.860	2,578,479
2024-11-04	50.560	50.785	50.050	50.500	46.721	2,002,999
2024-11-01	51.710	51.840	50.595	50.930	47.119	1,520,571
2024-10-31	51.770	53.090	51.580	52.600	47.993	2,699,946
2024-10-30	51.830	52.070	51.430	52.010	47.455	1,685,200
2024-10-29	53.000	53.010	51.540	51.800	47.263	1,395,576
2024-10-28	53.430	53.660	53.055	53.220	48.559	2,237,173
2024-10-25	53.440	53.680	53.030	53.130	48.476	917,205
2024-10-24	53.730	54.110	53.150	53.620	48.923	1,604,092
2024-10-23	53.910	54.190	53.570	53.880	49.161	640,213
2024-10-22	53.260	53.990	53.060	53.910	49.188	1,048,091
2024-10-21	53.590	53.720	53.230	53.560	48.869	1,933,646
2024-10-18	53.410	53.950	53.330	53.600	48.905	1,248,801
2024-10-17	53.130	53.540	53.045	53.490	48.805	1,776,878
2024-10-16	52.850	53.220	52.730	53.010	48.367	840,571
2024-10-15	50.850	52.880	50.850	52.700	48.084	1,870,000
2024-10-11	50.700	51.190	50.390	50.630	46.195	1,255,467
2024-10-10	50.150	51.300	50.150	50.860	46.405	2,097,318
2024-10-09	49.470	50.365	49.470	50.160	45.767	1,440,292
2024-10-08	49.630	49.810	49.060	49.510	45.173	1,538,184
2024-10-07	51.940	51.940	49.330	49.550	45.210	3,556,784
2024-10-04	52.410	52.420	51.860	52.140	47.573	798,043
2024-10-03	53.250	53.290	52.445	52.570	47.965	1,549,071
2024-10-02	53.040	53.450	52.960	53.290	47.961	475,032
2024-10-01	53.270	53.540	53.000	53.280	47.952	1,576,502
2024-09-30	53.650	53.830	53.010	53.290	47.961	671,468
2024-09-27	53.510	53.820	53.410	53.640	48.276	1,270,260
2024-09-26	53.430	53.710	53.090	53.540	48.186	946,581
2024-09-25	52.770	53.340	52.700	53.260	47.934	1,375,731
2024-09-24	52.410	52.700	52.195	52.540	47.286	626,671
2024-09-23	52.480	52.780	52.300	52.620	47.358	539,673
2024-09-20	51.930	52.490	51.700	52.480	47.232	1,641,461
2024-09-19	52.690	53.060	51.660	51.920	46.728	814,390
2024-09-18	52.950	53.090	52.360	52.630	47.367	515,886
2024-09-17	53.330	53.620	52.930	53.110	47.799	707,097
2024-09-16	53.460	53.680	53.170	53.360	48.024	1,073,414
2024-09-13	52.970	53.560	52.630	53.370	48.033	659,569
2024-09-12	51.350	53.010	51.350	52.900	47.610	1,395,815
2024-09-11	51.110	51.480	51.005	51.380	46.242	1,629,505
2024-09-10	51.460	51.670	50.900	51.240	46.116	1,323,778
2024-09-09	51.300	51.620	51.150	51.470	46.323	1,790,257
2024-09-06	51.410	51.590	50.880	51.130	46.017	689,774
2024-09-05	51.720	52.040	50.990	51.370	46.233	621,939
2024-09-04	51.020	51.540	50.980	51.450	46.305	677,454
2024-09-03	50.740	51.370	50.640	51.230	46.107	2,557,261
2024-08-30	50.510	50.910	50.320	50.750	45.675	933,040
2024-08-29	50.500	50.650	50.060	50.470	45.423	657,961
2024-08-28	50.460	50.720	50.220	50.580	45.522	561,491
2024-08-27	50.360	50.630	50.110	50.420	45.378	415,123
2024-08-26	50.360	50.620	50.310	50.520	45.468	559,655
2024-08-23	50.420	50.730	50.260	50.380	45.342	346,073

← NewerPage 9 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.