Canada markets closed

Emera Incorporated (EMA-PH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.20+0.29 (+1.32%)
At close: 01:31PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202421.9222.2021.9222.2022.203,600
May 09, 202421.9122.1821.9021.9121.911,300
May 08, 202421.8622.0121.8621.9021.904,300
May 07, 202421.8521.9521.8521.9521.956,100
May 06, 202421.7122.0021.7122.0022.004,423
May 03, 202421.7521.7521.6021.6321.636,100
May 02, 202421.5021.5921.3021.5721.575,821
May 01, 202421.0221.8121.0021.8121.814,754
Apr 30, 202420.9920.9920.9520.9920.9910,948
Apr 30, 20240.39525 Dividend
Apr 29, 202421.1021.1020.9921.0620.6697,600
Apr 26, 202420.9721.2420.9621.0420.654,900
Apr 25, 202421.0521.0820.9521.0020.6112,477
Apr 24, 202421.1521.1521.0021.0020.618,026
Apr 23, 202421.2021.2021.0021.0020.616,380
Apr 22, 202421.4021.4021.0021.1020.702,900
Apr 19, 202421.5921.5920.9021.2320.8312,210
Apr 18, 202421.2521.2521.2521.2520.85-
Apr 17, 202421.2521.2521.2521.2520.85110
Apr 16, 202421.5921.5921.1421.3320.933,131
Apr 15, 202421.9022.1521.5321.5321.134,750
Apr 12, 202421.8321.8421.8021.8021.393,830
Apr 11, 202422.0022.0021.9221.9221.511,090
Apr 10, 202422.1122.1821.9222.1821.762,600
Apr 09, 202422.1622.2022.1022.2021.784,100
Apr 08, 202422.2522.4622.2522.4622.04850
Apr 05, 202422.0022.1021.9722.0021.595,825
Apr 04, 202422.1222.1222.0022.0021.592,700
Apr 03, 202422.2522.2522.1722.1821.763,222
Apr 02, 202422.1622.2522.1622.2521.833,500
Apr 01, 202422.1022.1022.1022.1021.69-
Mar 28, 202422.0022.2622.0022.1021.693,250
Mar 27, 202422.2522.2521.9521.9521.542,050
Mar 26, 202422.2722.2722.2722.2721.85-
Mar 25, 202422.2122.2722.2122.2721.85845
Mar 22, 202421.9522.1521.9521.9521.545,076
Mar 21, 202421.8321.9821.8321.9821.572,350
Mar 20, 202422.0522.0522.0522.0521.64100
Mar 19, 202421.7321.9021.6721.9021.492,200
Mar 18, 202421.7021.7321.5021.7321.323,590
Mar 15, 202421.7021.7021.5021.5021.10800
Mar 14, 202421.5021.5921.4021.5921.184,980
Mar 13, 202421.4521.7421.4021.7421.337,200
Mar 12, 202421.5021.5021.5021.5021.10200
Mar 11, 202421.7521.7521.1521.5021.103,967
Mar 08, 202421.6221.7621.6021.7521.345,300
Mar 07, 202422.0522.0521.7521.7521.342,800
Mar 06, 202421.7022.0521.7022.0521.643,368
Mar 05, 202421.9521.9521.5021.5021.103,912
Mar 04, 202421.6821.7021.6821.7021.291,700
Mar 01, 202421.4521.4521.3221.3520.951,465
Feb 29, 202421.4121.4521.2921.4521.051,878
Feb 28, 202421.2621.4321.2621.2920.892,700
Feb 27, 202421.2421.3621.2421.3020.904,350
Feb 26, 202422.4922.4921.2421.2420.843,800
Feb 23, 202421.7421.7421.3021.3020.903,997
Feb 22, 202421.4521.5521.4521.5521.152,800
Feb 21, 202421.4021.6821.3721.4421.042,900
Feb 20, 202421.5021.5021.3721.3720.976,750
Feb 16, 202421.5221.5221.3021.3020.905,701
Feb 15, 202421.9221.9221.8021.8021.39300
Feb 14, 202421.7521.7521.5121.5121.111,670
Feb 13, 202421.8221.9021.5521.9021.493,400
Feb 12, 202422.0022.0021.8421.8421.432,600
Feb 09, 202422.0022.0021.8521.9021.493,935
Feb 08, 202421.9321.9321.9221.9221.51500
Feb 07, 202421.9122.2621.8522.2621.84518
Feb 06, 202422.1022.1022.1022.1021.691,300
Feb 05, 202422.2022.3022.2022.3021.88700
Feb 02, 202422.0022.2121.9622.2021.782,300
Feb 01, 202422.1022.2422.0022.0221.611,955
Jan 31, 202422.1522.3021.8021.8021.3912,120
Jan 31, 20240.39525 Dividend
Jan 30, 202422.4222.4922.4022.4921.682,164
Jan 29, 202422.3022.4622.0022.4621.658,756
Jan 26, 202421.9022.2721.9022.1821.386,548
Jan 25, 202421.9621.9621.8521.9021.115,512
Jan 24, 202421.9621.9621.8921.9621.179,635
Jan 23, 202421.9021.9621.9021.9621.176,300
Jan 22, 202421.9621.9621.6821.6820.909,400
Jan 19, 202421.8321.9421.6621.9421.1510,948
Jan 18, 202421.5021.8421.5021.7720.998,395
Jan 17, 202421.8021.8521.4221.5020.737,377
Jan 16, 202421.9021.9021.8021.8021.01450
Jan 15, 202421.9821.9821.6321.8221.035,000
Jan 12, 202421.8021.8021.5521.7020.924,744
Jan 11, 202421.7321.7721.7021.7020.922,950
Jan 10, 202421.5721.9821.5721.7720.993,257
Jan 09, 202421.6521.9021.6521.6520.872,132
Jan 08, 202421.4021.8221.4021.8221.033,100
Jan 05, 202421.7021.7021.4021.5020.733,870
Jan 04, 202421.7821.8021.6521.7020.924,100
Jan 03, 202421.5721.8021.5721.7020.921,500
Jan 02, 202421.5021.5021.4921.4920.72900
Dec 29, 202321.3021.9021.2921.9021.117,657
Dec 28, 202320.9721.0520.9721.0520.291,189
Dec 27, 202320.7020.9020.6520.9020.156,500
Dec 22, 202320.1920.7020.1920.7019.958,229
Dec 21, 202319.9320.2819.9220.2819.5512,300
Dec 20, 202319.9520.1919.9019.9819.266,697
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...