STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Emera Incorporated (EMA-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

21.55

+0.05

(+0.23%)

As of 10:32AM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	21.55	21.55	21.55	21.55	21.55	700
May 06, 2024	21.60	21.60	21.50	21.50	21.50	2,491
May 03, 2024	21.32	21.65	21.32	21.41	21.41	291,942
May 02, 2024	21.59	21.60	21.48	21.50	21.50	12,429
May 01, 2024	21.20	21.43	21.20	21.43	21.43	15,749
Apr 30, 2024	21.12	21.25	21.00	21.25	21.25	6,364
Apr 30, 2024	0.40213 Dividend
Apr 29, 2024	21.30	21.30	21.10	21.30	20.90	6,000
Apr 26, 2024	21.13	21.30	21.13	21.30	20.90	5,274
Apr 25, 2024	21.20	21.25	21.15	21.15	20.75	7,850
Apr 24, 2024	21.06	21.30	21.06	21.15	20.75	4,411
Apr 23, 2024	21.15	21.15	21.15	21.15	20.75	1,300
Apr 22, 2024	21.20	21.20	21.15	21.15	20.75	4,250
Apr 19, 2024	21.26	21.35	21.18	21.20	20.80	16,718
Apr 18, 2024	21.30	21.40	21.30	21.30	20.90	2,200
Apr 17, 2024	21.25	21.40	21.25	21.25	20.85	1,900
Apr 16, 2024	21.31	21.31	21.25	21.25	20.85	815
Apr 15, 2024	21.42	21.42	21.25	21.26	20.86	2,000
Apr 12, 2024	21.60	21.60	21.46	21.46	21.05	715
Apr 11, 2024	21.49	21.58	21.49	21.58	21.17	3,085
Apr 10, 2024	21.35	21.74	21.35	21.74	21.33	1,400
Apr 09, 2024	21.45	21.65	21.41	21.45	21.05	700
Apr 08, 2024	21.41	21.41	21.41	21.41	21.01	-
Apr 05, 2024	21.40	21.41	21.40	21.41	21.01	1,100
Apr 04, 2024	21.59	21.59	21.45	21.45	21.05	4,034
Apr 03, 2024	21.60	21.60	21.45	21.45	21.05	3,400
Apr 02, 2024	21.58	21.58	21.40	21.40	21.00	1,000
Apr 01, 2024	21.45	21.68	21.45	21.60	21.19	3,525
Mar 28, 2024	21.40	21.47	21.28	21.47	21.06	7,787
Mar 27, 2024	21.29	21.44	21.29	21.43	21.03	911
Mar 26, 2024	21.23	21.40	21.23	21.40	21.00	900
Mar 25, 2024	21.45	21.45	21.45	21.45	21.05	1,900
Mar 22, 2024	21.50	21.50	21.21	21.21	20.81	8,565
Mar 21, 2024	21.45	21.55	21.45	21.54	21.13	890
Mar 20, 2024	21.44	21.50	21.44	21.45	21.05	1,900
Mar 19, 2024	21.18	21.50	21.18	21.43	21.03	6,463
Mar 18, 2024	21.30	21.30	21.30	21.30	20.90	400
Mar 15, 2024	21.45	21.46	21.45	21.46	21.05	400
Mar 14, 2024	21.00	21.33	21.00	21.33	20.93	1,487
Mar 13, 2024	21.26	21.46	21.26	21.46	21.05	1,000
Mar 12, 2024	21.20	21.44	21.20	21.44	21.04	3,740
Mar 11, 2024	21.15	21.20	21.15	21.20	20.80	1,500
Mar 08, 2024	21.00	21.14	20.95	21.14	20.74	1,100
Mar 07, 2024	21.13	21.13	21.06	21.11	20.71	2,870
Mar 06, 2024	21.16	21.31	21.16	21.31	20.91	3,547
Mar 05, 2024	21.10	21.16	21.10	21.16	20.76	1,700
Mar 04, 2024	21.00	21.20	21.00	21.10	20.70	10,100
Mar 01, 2024	20.90	21.00	20.90	21.00	20.60	5,030
Feb 29, 2024	21.00	21.00	21.00	21.00	20.60	500
Feb 28, 2024	21.07	21.07	20.99	21.00	20.60	2,000
Feb 27, 2024	21.07	21.07	21.07	21.07	20.67	100
Feb 26, 2024	21.13	21.24	21.08	21.08	20.68	1,100
Feb 23, 2024	21.27	21.27	21.09	21.09	20.69	5,318
Feb 22, 2024	21.07	21.46	21.07	21.27	20.87	2,200
Feb 21, 2024	21.27	21.47	21.25	21.47	21.06	5,100
Feb 20, 2024	21.42	21.42	21.07	21.25	20.85	1,800
Feb 16, 2024	21.20	21.20	21.20	21.20	20.80	309
Feb 15, 2024	21.30	21.30	21.15	21.15	20.75	3,127
Feb 14, 2024	21.30	21.30	21.05	21.28	20.88	4,700
Feb 13, 2024	21.60	21.60	21.25	21.25	20.85	3,150
Feb 12, 2024	21.49	21.50	21.49	21.50	21.09	309
Feb 09, 2024	21.60	21.60	21.55	21.55	21.14	1,700
Feb 08, 2024	21.93	21.93	21.50	21.55	21.14	1,846
Feb 07, 2024	21.51	21.51	21.41	21.41	21.01	1,000
Feb 06, 2024	22.00	22.00	21.20	21.20	20.80	11,785
Feb 05, 2024	21.80	21.80	21.80	21.80	21.39	-
Feb 02, 2024	21.80	21.80	21.65	21.80	21.39	6,700
Feb 01, 2024	21.51	21.80	21.40	21.80	21.39	7,227
Jan 31, 2024	21.71	21.91	21.51	21.51	21.10	9,287
Jan 31, 2024	0.40213 Dividend
Jan 30, 2024	21.99	22.00	21.79	22.00	21.19	3,400
Jan 29, 2024	21.70	21.99	21.60	21.99	21.18	5,027
Jan 26, 2024	21.75	21.75	21.60	21.75	20.95	2,000
Jan 25, 2024	21.80	21.80	21.62	21.62	20.82	2,354
Jan 24, 2024	21.60	21.79	21.60	21.79	20.99	8,081
Jan 23, 2024	21.49	21.65	21.49	21.65	20.85	6,439
Jan 22, 2024	21.58	21.65	21.50	21.50	20.71	5,775
Jan 19, 2024	21.49	21.56	21.36	21.56	20.77	7,111
Jan 18, 2024	21.24	21.43	21.21	21.43	20.64	7,494
Jan 17, 2024	21.50	21.50	21.42	21.42	20.63	1,210
Jan 16, 2024	21.45	21.50	21.45	21.45	20.66	2,260
Jan 15, 2024	21.41	21.45	21.20	21.40	20.61	13,100
Jan 12, 2024	21.38	21.40	21.38	21.40	20.61	1,800
Jan 11, 2024	21.31	21.31	21.28	21.30	20.52	1,200
Jan 10, 2024	21.30	21.33	21.16	21.33	20.54	7,692
Jan 09, 2024	21.31	21.31	21.15	21.24	20.46	9,340
Jan 08, 2024	21.05	21.05	21.05	21.05	20.28	-
Jan 05, 2024	21.00	21.05	20.90	21.05	20.28	2,830
Jan 04, 2024	20.75	20.81	20.65	20.81	20.04	3,132
Jan 03, 2024	20.94	20.94	20.72	20.80	20.03	1,880
Jan 02, 2024	20.27	20.60	20.25	20.55	19.79	7,000
Dec 29, 2023	20.25	20.45	20.25	20.45	19.70	2,891
Dec 28, 2023	20.25	20.25	20.08	20.15	19.41	2,600
Dec 27, 2023	20.21	20.34	19.99	20.34	19.59	7,800
Dec 22, 2023	20.10	20.35	20.05	20.35	19.60	12,508
Dec 21, 2023	20.00	20.10	19.99	20.10	19.36	14,525
Dec 20, 2023	20.00	20.00	19.85	19.85	19.12	33,128
Dec 19, 2023	19.60	19.80	19.60	19.80	19.07	8,300
Dec 18, 2023	19.70	19.70	19.41	19.41	18.70	7,200
Dec 15, 2023	19.60	19.80	19.55	19.60	18.88	8,379
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,330.98+71.51(+0.32%)

S&P 5005,196.60+15.86(+0.31%)

DOW38,911.68+59.41(+0.15%)

CAD/USD0.7295-0.0027(-0.36%)

CRUDE OIL78.68+0.20(+0.25%)

Bitcoin CAD87,373.97+265.76(+0.31%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Emera Incorporated (EMA-PC.TO)

S&P/TSX
22,330.98
+71.51(+0.32%)

S&P 500
5,196.60
+15.86(+0.31%)

DOW
38,911.68
+59.41(+0.15%)

CAD/USD
0.7295
-0.0027(-0.36%)

CRUDE OIL
78.68
+0.20(+0.25%)

Bitcoin CAD
87,373.97
+265.76(+0.31%)