Canada markets closed

Emera Inc (EMA-PB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.35+0.10 (+0.58%)
At close: 11:50AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.2517.3517.2517.3517.35798
May 02, 202417.2517.2817.2517.2517.251,600
May 01, 202417.3017.3017.2017.2017.201,000
Apr 30, 202417.1017.4017.1017.4017.403,850
Apr 30, 20240.4242 Dividend
Apr 29, 202417.5917.7017.4517.5017.085,775
Apr 26, 202417.2517.4017.2517.3716.951,400
Apr 25, 202417.1917.1917.1817.1816.761,100
Apr 24, 202417.2417.7417.1317.7417.314,846
Apr 23, 202417.2417.2417.1217.1216.71600
Apr 22, 202417.1017.1017.1017.1016.69150
Apr 19, 202417.0017.1516.9516.9516.543,025
Apr 18, 202417.1217.1217.0217.0216.61900
Apr 17, 202416.8016.8016.8016.8016.39-
Apr 16, 202416.7816.8016.7816.8016.391,077
Apr 15, 202416.7816.7816.7816.7816.37900
Apr 12, 202416.5616.7916.5616.7916.381,201
Apr 11, 202416.5516.5516.5516.5516.15300
Apr 10, 202416.5516.5516.5016.5016.105,500
Apr 09, 202416.5016.5016.5016.5016.10290
Apr 08, 202416.5016.5016.3816.5016.107,035
Apr 05, 202416.5016.5016.5016.5016.10500
Apr 04, 202416.5016.5016.5016.5016.10269
Apr 03, 202416.4016.5016.4016.5016.102,029
Apr 02, 202416.5016.5016.5016.5016.10200
Apr 01, 202416.4416.5016.4216.5016.102,025
Mar 28, 202416.4416.4416.4316.4316.03400
Mar 27, 202416.4016.4416.3416.4416.042,400
Mar 26, 202416.2516.4316.2516.4316.031,200
Mar 25, 202416.4316.4316.4316.4316.03300
Mar 22, 202416.4416.4416.4416.4416.04101
Mar 21, 202416.3916.4016.3916.4016.001,753
Mar 20, 202416.1016.1016.1016.1015.71-
Mar 19, 202416.1016.1016.1016.1015.71400
Mar 18, 202416.2516.2516.1816.1815.791,000
Mar 15, 202416.1816.1816.1816.1815.79579
Mar 14, 202416.2516.2516.2516.2515.86550
Mar 13, 202416.3516.3516.3516.3515.95200
Mar 12, 202416.2116.2116.2016.2015.81578
Mar 11, 202416.2116.2116.0616.0615.671,000
Mar 08, 202416.0516.0516.0516.0515.66-
Mar 07, 202416.0516.0516.0516.0515.66-
Mar 06, 202416.2016.2016.0516.0515.661,325
Mar 05, 202416.2516.2516.2516.2515.86174
Mar 04, 202416.2516.3016.2516.3015.90231
Mar 01, 202416.2016.3016.2016.3015.902,760
Feb 29, 202416.2516.2516.2516.2515.86-
Feb 28, 202416.2516.2516.2516.2515.861,100
Feb 27, 202416.8616.8616.4516.4516.051,000
Feb 26, 202416.3916.3916.3916.3915.99-
Feb 23, 202416.3916.3916.3916.3915.99-
Feb 22, 202416.2616.3916.2616.3915.99700
Feb 21, 202416.2616.4016.2616.4016.00650
Feb 20, 202416.3516.3516.3416.3415.94429
Feb 16, 202416.8416.8416.8416.8416.43101
Feb 15, 202416.4016.4016.4016.4016.00203
Feb 14, 202416.4016.4016.4016.4016.00300
Feb 13, 202416.5816.5816.3416.3415.94200
Feb 12, 202416.6016.6816.5816.6816.281,250
Feb 09, 202416.6016.6016.6016.6016.20-
Feb 08, 202416.5116.6016.5116.6016.20800
Feb 07, 202416.6116.6116.6116.6116.21500
Feb 06, 202416.6516.7016.6516.7016.303,200
Feb 05, 202416.7016.7016.7016.7016.30412
Feb 02, 202417.0817.0817.0017.0016.592,915
Feb 01, 202416.7816.8016.7816.8016.39750
Jan 31, 202416.7916.9016.4916.7516.344,147
Jan 31, 20240.4408 Dividend
Jan 30, 202416.8617.0016.8617.0016.161,510
Jan 29, 202416.9016.9016.8616.8616.02500
Jan 26, 202416.7816.7816.7816.7815.95300
Jan 25, 202416.2316.6016.2016.6015.782,700
Jan 24, 202416.6516.7816.6516.7815.951,900
Jan 23, 202416.6016.6016.6016.6015.78100
Jan 22, 202416.5016.6016.5016.6015.786,877
Jan 19, 202416.2516.2516.2516.2515.443,700
Jan 18, 202416.2016.2016.0016.0115.221,520
Jan 17, 202416.2416.2416.2416.2415.44-
Jan 16, 202416.2016.2416.2016.2415.441,101
Jan 15, 202416.1516.2816.1516.2815.472,200
Jan 12, 202416.1516.1916.1516.1515.352,200
Jan 11, 202416.2916.2915.7816.0015.214,075
Jan 10, 202416.2016.2016.2016.2015.40500
Jan 09, 202416.2016.2016.1016.1015.30800
Jan 08, 202416.0016.2416.0016.2415.44602
Jan 05, 202415.7016.0015.7016.0015.216,800
Jan 04, 202415.7015.7015.7015.7014.92-
Jan 03, 202415.6915.7115.6015.7014.921,900
Jan 02, 202415.1415.1415.0015.0014.261,925
Dec 29, 202315.3915.3915.1015.1014.352,311
Dec 28, 202315.1115.1115.1015.1014.35400
Dec 27, 202314.8814.8814.8814.8814.14100
Dec 22, 202314.8514.8514.8514.8514.11100
Dec 21, 202314.7614.7614.7614.7614.03600
Dec 20, 202315.0215.0214.7614.7614.03300
Dec 19, 202315.1715.1714.9914.9914.258,550
Dec 18, 202315.3515.4015.2515.2514.491,200
Dec 15, 202315.4015.4015.4015.4014.64800
Dec 14, 202315.4015.4015.4015.4014.64300
Dec 13, 202315.6515.6515.6515.6514.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...