Emera Incorporated (EMA-PF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.57

-0.03

(-0.16%)

At close: 12:10PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	18.60	18.60	18.57	18.57	18.57	76,359
Apr 30, 2024	18.75	18.75	18.60	18.60	18.60	10,473
Apr 30, 2024	0.26263 Dividend
Apr 29, 2024	18.80	18.80	18.80	18.80	18.54	-
Apr 26, 2024	18.75	18.85	18.75	18.80	18.54	33,929
Apr 25, 2024	18.64	18.65	18.63	18.63	18.37	75,300
Apr 24, 2024	18.63	18.63	18.63	18.63	18.37	1,934
Apr 23, 2024	18.64	18.66	18.64	18.66	18.40	900
Apr 22, 2024	18.63	18.63	18.63	18.63	18.37	300
Apr 19, 2024	18.62	18.62	18.62	18.62	18.36	4,142
Apr 18, 2024	18.65	18.80	18.65	18.72	18.46	106,668
Apr 17, 2024	18.65	18.65	18.64	18.65	18.39	11,700
Apr 16, 2024	18.55	18.66	18.55	18.65	18.39	13,900
Apr 15, 2024	18.51	18.51	18.51	18.51	18.25	3,800
Apr 12, 2024	18.63	18.63	18.51	18.51	18.25	10,311
Apr 11, 2024	18.73	18.75	18.73	18.75	18.49	2,300
Apr 10, 2024	18.60	18.61	18.56	18.58	18.32	8,961
Apr 09, 2024	18.60	18.60	18.60	18.60	18.34	2,000
Apr 08, 2024	18.60	18.63	18.60	18.62	18.36	4,600
Apr 05, 2024	18.60	18.60	18.60	18.60	18.34	1,100
Apr 04, 2024	18.53	18.60	18.53	18.60	18.34	10,400
Apr 03, 2024	18.52	18.53	18.52	18.53	18.27	7,300
Apr 02, 2024	18.57	18.57	18.51	18.52	18.26	20,200
Apr 01, 2024	18.57	18.61	18.57	18.57	18.31	8,990
Mar 28, 2024	18.55	18.70	18.55	18.60	18.34	2,500
Mar 27, 2024	18.60	18.60	18.52	18.52	18.26	14,000
Mar 26, 2024	18.52	18.53	18.52	18.53	18.27	1,105
Mar 25, 2024	18.50	18.50	18.50	18.50	18.24	300
Mar 22, 2024	18.72	18.89	18.72	18.89	18.63	473
Mar 21, 2024	18.53	18.89	18.52	18.89	18.63	6,400
Mar 20, 2024	18.55	18.55	18.55	18.55	18.29	-
Mar 19, 2024	18.60	18.60	18.55	18.55	18.29	1,600
Mar 18, 2024	18.55	18.55	18.55	18.55	18.29	500
Mar 15, 2024	18.53	18.53	18.53	18.53	18.27	300
Mar 14, 2024	18.50	18.50	18.45	18.46	18.20	8,300
Mar 13, 2024	18.61	18.61	18.60	18.60	18.34	2,100
Mar 12, 2024	18.40	18.40	18.40	18.40	18.14	-
Mar 11, 2024	18.40	18.40	18.40	18.40	18.14	-
Mar 08, 2024	18.40	18.40	18.40	18.40	18.14	600
Mar 07, 2024	18.30	18.43	18.22	18.43	18.17	1,600
Mar 06, 2024	18.32	18.45	18.31	18.39	18.13	2,900
Mar 05, 2024	18.50	18.50	18.50	18.50	18.24	10,400
Mar 04, 2024	18.40	18.59	18.40	18.59	18.33	900
Mar 01, 2024	18.45	18.45	18.45	18.45	18.19	300
Feb 29, 2024	18.40	18.40	18.40	18.40	18.14	187
Feb 28, 2024	18.67	18.70	18.65	18.65	18.39	67,900
Feb 27, 2024	18.67	18.67	18.67	18.67	18.41	200
Feb 26, 2024	18.98	18.98	18.98	18.98	18.71	-
Feb 23, 2024	18.98	18.98	18.98	18.98	18.71	-
Feb 22, 2024	18.98	18.98	18.98	18.98	18.71	100
Feb 21, 2024	19.00	19.00	19.00	19.00	18.73	-
Feb 20, 2024	18.68	19.00	18.68	19.00	18.73	15,426
Feb 16, 2024	18.66	18.66	18.66	18.66	18.40	800
Feb 15, 2024	18.65	18.65	18.65	18.65	18.39	16,600
Feb 14, 2024	18.58	18.65	18.58	18.65	18.39	8,823
Feb 13, 2024	18.81	18.81	18.81	18.81	18.55	-
Feb 12, 2024	18.81	18.81	18.81	18.81	18.55	100
Feb 09, 2024	18.64	18.73	18.59	18.59	18.33	2,500
Feb 08, 2024	18.60	18.60	18.60	18.60	18.34	366
Feb 07, 2024	18.60	18.60	18.59	18.60	18.34	500
Feb 06, 2024	18.95	18.95	18.71	18.79	18.53	2,547
Feb 05, 2024	19.03	19.03	19.03	19.03	18.76	400
Feb 02, 2024	19.20	19.39	19.20	19.39	19.12	7,500
Feb 01, 2024	18.50	19.12	18.50	19.00	18.73	42,350
Jan 31, 2024	18.97	19.00	18.80	18.80	18.54	1,100
Jan 31, 2024	0.26263 Dividend
Jan 30, 2024	19.23	19.23	19.23	19.23	18.70	-
Jan 29, 2024	19.18	19.23	19.18	19.23	18.70	14,632
Jan 26, 2024	19.25	19.25	19.25	19.25	18.72	-
Jan 25, 2024	19.25	19.25	19.25	19.25	18.72	2,200
Jan 24, 2024	19.00	19.90	19.00	19.90	19.35	4,031
Jan 23, 2024	19.00	19.00	19.00	19.00	18.48	1,200
Jan 22, 2024	19.50	19.50	19.07	19.07	18.55	5,400
Jan 19, 2024	19.11	19.15	18.91	19.15	18.62	244,550
Jan 18, 2024	18.69	19.00	18.69	19.00	18.48	13,400
Jan 17, 2024	18.90	19.00	18.89	19.00	18.48	7,124
Jan 16, 2024	19.03	19.10	19.00	19.09	18.57	11,200
Jan 15, 2024	19.07	19.07	19.05	19.05	18.53	500
Jan 12, 2024	18.81	18.81	18.81	18.81	18.29	-
Jan 11, 2024	18.81	18.81	18.81	18.81	18.29	100
Jan 10, 2024	18.24	18.35	18.00	18.35	17.85	4,740
Jan 09, 2024	18.25	18.25	17.94	17.94	17.45	764
Jan 08, 2024	17.90	17.93	17.90	17.93	17.44	1,500
Jan 05, 2024	17.50	17.50	17.50	17.50	17.02	-
Jan 04, 2024	17.50	17.50	17.50	17.50	17.02	-
Jan 03, 2024	17.49	17.50	17.49	17.50	17.02	5,700
Jan 02, 2024	17.10	17.10	17.09	17.10	16.63	1,400
Dec 29, 2023	17.33	17.33	17.33	17.33	16.85	400
Dec 28, 2023	17.35	17.35	17.25	17.25	16.78	400
Dec 27, 2023	17.00	17.24	17.00	17.10	16.63	14,216
Dec 22, 2023	17.08	17.47	17.05	17.47	16.99	9,700
Dec 21, 2023	17.30	17.30	17.30	17.30	16.83	-
Dec 20, 2023	17.13	17.30	17.12	17.30	16.83	2,500
Dec 19, 2023	17.10	17.15	17.10	17.15	16.68	2,300
Dec 18, 2023	17.40	17.40	17.40	17.40	16.92	704
Dec 15, 2023	16.95	16.95	16.95	16.95	16.48	1,800
Dec 14, 2023	16.95	17.00	16.95	17.00	16.53	4,000
Dec 13, 2023	16.85	16.95	16.85	16.95	16.48	5,800
Dec 12, 2023	16.78	16.85	16.78	16.85	16.39	4,600
Dec 11, 2023	16.70	16.74	16.70	16.73	16.27	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0006(+0.09%)

CRUDE OIL79.31+0.31(+0.39%)

Bitcoin CAD78,582.26-3,349.06(-4.09%)

Emera Incorporated (EMA-PF.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0006(+0.09%)

CRUDE OIL
79.31
+0.31(+0.39%)

Bitcoin CAD
78,582.26
-3,349.06(-4.09%)