Emera Incorporated (EMA-PA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:14PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 14.96 | 15.10 | 14.96 | 15.10 | 15.10 | 22,400 |
| May 02, 2024 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | 3,100 |
| May 01, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 10,100 |
| Apr 30, 2024 | 14.85 | 14.85 | 14.84 | 14.84 | 14.84 | 4,200 |
| Apr 30, 2024 | 0.1364 Dividend | |||||
| Apr 29, 2024 | 15.04 | 15.04 | 14.97 | 14.97 | 14.83 | 3,628 |
| Apr 26, 2024 | 15.09 | 15.09 | 15.06 | 15.06 | 14.92 | 6,800 |
| Apr 25, 2024 | 15.08 | 15.08 | 15.07 | 15.07 | 14.93 | 500 |
| Apr 24, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.91 | 300 |
| Apr 23, 2024 | 15.09 | 15.09 | 15.04 | 15.04 | 14.90 | 700 |
| Apr 22, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.95 | 1,200 |
| Apr 19, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.92 | 1,700 |
| Apr 18, 2024 | 15.08 | 15.08 | 15.04 | 15.08 | 14.94 | 300 |
| Apr 17, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.94 | - |
| Apr 16, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.94 | - |
| Apr 15, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.94 | - |
| Apr 12, 2024 | 15.10 | 15.10 | 15.08 | 15.08 | 14.94 | 1,600 |
| Apr 11, 2024 | 15.11 | 15.11 | 15.05 | 15.05 | 14.91 | 1,200 |
| Apr 10, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 14.96 | 50,200 |
| Apr 09, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | 67,950 |
| Apr 08, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | 25,100 |
| Apr 05, 2024 | 15.00 | 15.00 | 14.96 | 15.00 | 14.86 | 6,650 |
| Apr 04, 2024 | 14.37 | 14.81 | 14.37 | 14.76 | 14.63 | 2,000 |
| Apr 03, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.31 | - |
| Apr 02, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.31 | 100 |
| Apr 01, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.24 | 400 |
| Mar 28, 2024 | 14.41 | 14.60 | 14.41 | 14.42 | 14.29 | 600 |
| Mar 27, 2024 | 14.30 | 14.45 | 14.30 | 14.41 | 14.28 | 51,700 |
| Mar 26, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.12 | - |
| Mar 25, 2024 | 14.30 | 14.30 | 14.25 | 14.25 | 14.12 | 401 |
| Mar 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | - |
| Mar 21, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | 700 |
| Mar 20, 2024 | 14.25 | 14.37 | 14.25 | 14.37 | 14.24 | 7,200 |
| Mar 19, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.16 | 3,156 |
| Mar 18, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.06 | 600 |
| Mar 15, 2024 | 14.55 | 14.55 | 14.19 | 14.19 | 14.06 | 5,602 |
| Mar 14, 2024 | 14.45 | 14.45 | 14.26 | 14.26 | 14.13 | 6,760 |
| Mar 13, 2024 | 14.50 | 14.50 | 14.49 | 14.49 | 14.36 | 1,200 |
| Mar 12, 2024 | 14.45 | 14.55 | 14.45 | 14.55 | 14.42 | 1,100 |
| Mar 11, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.31 | 579 |
| Mar 08, 2024 | 14.24 | 14.26 | 14.24 | 14.26 | 14.13 | 200 |
| Mar 07, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.02 | 1,800 |
| Mar 06, 2024 | 14.21 | 14.21 | 14.16 | 14.16 | 14.03 | 2,130 |
| Mar 05, 2024 | 14.21 | 14.21 | 14.20 | 14.20 | 14.07 | 600 |
| Mar 04, 2024 | 14.24 | 14.33 | 14.24 | 14.30 | 14.17 | 2,400 |
| Mar 01, 2024 | 14.20 | 14.24 | 14.19 | 14.24 | 14.11 | 3,703 |
| Feb 29, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.22 | - |
| Feb 28, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.22 | - |
| Feb 27, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.22 | 100 |
| Feb 26, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.02 | - |
| Feb 23, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.02 | - |
| Feb 22, 2024 | 14.16 | 14.16 | 14.15 | 14.15 | 14.02 | 1,502 |
| Feb 21, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.88 | - |
| Feb 20, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.88 | - |
| Feb 16, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.88 | - |
| Feb 15, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.88 | 200 |
| Feb 14, 2024 | 14.11 | 14.11 | 13.97 | 13.99 | 13.86 | 4,008 |
| Feb 13, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.28 | - |
| Feb 12, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.28 | - |
| Feb 09, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.28 | 400 |
| Feb 08, 2024 | 14.52 | 14.52 | 14.50 | 14.50 | 14.37 | 1,300 |
| Feb 07, 2024 | 14.55 | 14.55 | 14.50 | 14.50 | 14.37 | 2,800 |
| Feb 06, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.38 | - |
| Feb 05, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.38 | - |
| Feb 02, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.38 | - |
| Feb 01, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.38 | 100 |
| Jan 31, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | 700 |
| Jan 31, 2024 | 0.1364 Dividend | |||||
| Jan 30, 2024 | 14.92 | 15.05 | 14.90 | 14.90 | 14.63 | 61,300 |
| Jan 29, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | - |
| Jan 26, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | 128,000 |
| Jan 25, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | - |
| Jan 24, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | - |
| Jan 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | - |
| Jan 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | 700 |
| Jan 19, 2024 | 14.76 | 15.18 | 14.76 | 15.18 | 14.90 | 1,900 |
| Jan 18, 2024 | 14.44 | 14.50 | 14.44 | 14.50 | 14.24 | 585 |
| Jan 17, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.00 | 2,609 |
| Jan 16, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.83 | 100 |
| Jan 15, 2024 | 14.00 | 14.05 | 14.00 | 14.05 | 13.79 | 4,004 |
| Jan 12, 2024 | 13.95 | 14.00 | 13.95 | 14.00 | 13.75 | 4,300 |
| Jan 11, 2024 | 13.80 | 13.95 | 13.80 | 13.95 | 13.70 | 8,507 |
| Jan 10, 2024 | 13.79 | 13.80 | 13.79 | 13.80 | 13.55 | 3,365 |
| Jan 09, 2024 | 13.61 | 13.61 | 13.60 | 13.60 | 13.35 | 4,100 |
| Jan 08, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.29 | - |
| Jan 05, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.29 | 200 |
| Jan 04, 2024 | 13.49 | 13.50 | 13.49 | 13.50 | 13.25 | 300 |
| Jan 03, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.55 | - |
| Jan 02, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.55 | - |
| Dec 29, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.55 | 100 |
| Dec 28, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.43 | 200 |
| Dec 27, 2023 | 13.37 | 13.37 | 13.20 | 13.30 | 13.06 | 1,325 |
| Dec 22, 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.33 | 50,000 |
| Dec 21, 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.17 | 600 |
| Dec 20, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
| Dec 19, 2023 | 13.70 | 13.70 | 13.69 | 13.70 | 13.45 | 1,100 |
| Dec 18, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
| Dec 15, 2023 | 13.42 | 13.70 | 13.42 | 13.70 | 13.45 | 900 |
| Dec 14, 2023 | 13.70 | 13.97 | 13.70 | 13.97 | 13.72 | 1,800 |
| Dec 13, 2023 | 13.42 | 14.00 | 13.42 | 14.00 | 13.75 | 6,550 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.