Emera Incorporated (EMA-PJ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:09PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 20.30 | 20.92 | 20.30 | 20.92 | 20.92 | 5,303 |
| Jun 27, 2024 | 20.30 | 20.51 | 20.22 | 20.22 | 20.22 | 4,100 |
| Jun 26, 2024 | 20.14 | 21.09 | 20.14 | 21.09 | 21.09 | 255 |
| Jun 25, 2024 | 20.20 | 20.30 | 20.15 | 20.15 | 20.15 | 2,448 |
| Jun 24, 2024 | 20.25 | 20.25 | 20.15 | 20.15 | 20.15 | 600 |
| Jun 21, 2024 | 20.01 | 20.15 | 20.01 | 20.15 | 20.15 | 1,100 |
| Jun 20, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 2,200 |
| Jun 19, 2024 | 20.01 | 20.33 | 20.01 | 20.33 | 20.33 | 1,899 |
| Jun 18, 2024 | 20.36 | 20.49 | 20.18 | 20.19 | 20.19 | 1,600 |
| Jun 17, 2024 | 20.13 | 20.16 | 20.13 | 20.13 | 20.13 | 2,725 |
| Jun 14, 2024 | 20.75 | 21.00 | 20.75 | 20.75 | 20.75 | 1,200 |
| Jun 13, 2024 | 20.86 | 20.99 | 20.75 | 20.75 | 20.75 | 54,880 |
| Jun 12, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 3,700 |
| Jun 11, 2024 | 20.89 | 20.90 | 20.89 | 20.89 | 20.89 | 1,100 |
| Jun 10, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 600 |
| Jun 07, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 4,500 |
| Jun 06, 2024 | 20.87 | 21.08 | 20.87 | 20.88 | 20.88 | 4,900 |
| Jun 05, 2024 | 20.90 | 20.91 | 20.90 | 20.91 | 20.91 | 515 |
| Jun 04, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Jun 03, 2024 | 21.00 | 21.14 | 21.00 | 21.14 | 21.14 | 200 |
| May 31, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| May 30, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| May 29, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 700 |
| May 28, 2024 | 20.94 | 21.17 | 20.94 | 21.17 | 21.17 | 900 |
| May 27, 2024 | 20.85 | 21.14 | 20.85 | 21.14 | 21.14 | 24,478 |
| May 24, 2024 | 20.44 | 20.88 | 20.40 | 20.56 | 20.56 | 4,920 |
| May 23, 2024 | 20.58 | 21.14 | 20.58 | 21.14 | 21.14 | 3,518 |
| May 22, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1,100 |
| May 21, 2024 | 20.95 | 21.00 | 20.95 | 20.95 | 20.95 | 7,200 |
| May 17, 2024 | 21.25 | 21.25 | 20.89 | 21.00 | 21.00 | 4,148 |
| May 16, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 2,000 |
| May 15, 2024 | 21.28 | 21.31 | 21.28 | 21.28 | 21.28 | 1,000 |
| May 14, 2024 | 21.25 | 21.25 | 20.75 | 21.25 | 21.25 | 2,400 |
| May 13, 2024 | 20.76 | 21.12 | 20.76 | 21.12 | 21.12 | 3,200 |
| May 10, 2024 | 21.49 | 21.49 | 20.75 | 20.75 | 20.75 | 4,400 |
| May 09, 2024 | 20.62 | 20.62 | 20.50 | 20.50 | 20.50 | 1,000 |
| May 08, 2024 | 20.70 | 20.70 | 20.50 | 20.55 | 20.55 | 11,030 |
| May 07, 2024 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 2,300 |
| May 06, 2024 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | 700 |
| May 03, 2024 | 20.45 | 20.75 | 20.41 | 20.51 | 20.51 | 3,993 |
| May 02, 2024 | 20.27 | 20.45 | 20.27 | 20.45 | 20.45 | 2,463 |
| May 01, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 800 |
| Apr 30, 2024 | 20.43 | 20.49 | 20.43 | 20.49 | 20.49 | 4,138 |
| Apr 30, 2024 | 0.265625 Dividend | |||||
| Apr 29, 2024 | 20.25 | 20.43 | 20.25 | 20.43 | 20.16 | 2,200 |
| Apr 26, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.99 | 2,500 |
| Apr 25, 2024 | 20.32 | 20.32 | 20.31 | 20.31 | 20.05 | 300 |
| Apr 24, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.99 | 3,106 |
| Apr 23, 2024 | 20.30 | 20.30 | 20.25 | 20.25 | 19.99 | 400 |
| Apr 22, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.04 | 1,815 |
| Apr 19, 2024 | 20.33 | 20.33 | 20.30 | 20.30 | 20.04 | 5,103 |
| Apr 18, 2024 | 20.30 | 20.37 | 20.30 | 20.30 | 20.04 | 1,400 |
| Apr 17, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.10 | 100 |
| Apr 16, 2024 | 20.23 | 20.26 | 20.23 | 20.26 | 20.00 | 695 |
| Apr 15, 2024 | 20.10 | 20.10 | 19.94 | 19.94 | 19.68 | 9,600 |
| Apr 12, 2024 | 20.12 | 20.12 | 20.05 | 20.05 | 19.79 | 3,756 |
| Apr 11, 2024 | 20.06 | 20.12 | 20.06 | 20.12 | 19.86 | 2,797 |
| Apr 10, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.94 | 900 |
| Apr 09, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.79 | 400 |
| Apr 08, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.79 | 200 |
| Apr 05, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.87 | - |
| Apr 04, 2024 | 20.20 | 20.20 | 20.13 | 20.13 | 19.87 | 3,570 |
| Apr 03, 2024 | 20.25 | 20.25 | 20.15 | 20.18 | 19.92 | 5,443 |
| Apr 02, 2024 | 20.25 | 20.44 | 20.25 | 20.44 | 20.17 | 1,000 |
| Apr 01, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.06 | - |
| Mar 28, 2024 | 20.26 | 20.32 | 20.25 | 20.32 | 20.06 | 1,423 |
| Mar 27, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.99 | 1,100 |
| Mar 26, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.04 | 381 |
| Mar 25, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.99 | - |
| Mar 22, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.99 | - |
| Mar 21, 2024 | 20.15 | 20.25 | 20.15 | 20.25 | 19.99 | 5,200 |
| Mar 20, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.94 | 700 |
| Mar 19, 2024 | 20.11 | 20.25 | 20.10 | 20.25 | 19.99 | 23,574 |
| Mar 18, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.94 | - |
| Mar 15, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.94 | - |
| Mar 14, 2024 | 20.13 | 20.20 | 19.98 | 20.20 | 19.94 | 3,157 |
| Mar 13, 2024 | 20.04 | 20.07 | 19.99 | 19.99 | 19.73 | 21,100 |
| Mar 12, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.79 | - |
| Mar 11, 2024 | 20.04 | 20.05 | 20.04 | 20.05 | 19.79 | 1,000 |
| Mar 08, 2024 | 19.26 | 20.00 | 19.26 | 20.00 | 19.74 | 3,500 |
| Mar 07, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.89 | - |
| Mar 06, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.89 | 35,000 |
| Mar 05, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.86 | - |
| Mar 04, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.86 | 500 |
| Mar 01, 2024 | 20.15 | 20.15 | 20.04 | 20.04 | 19.78 | 500 |
| Feb 29, 2024 | 20.23 | 20.25 | 20.15 | 20.25 | 19.99 | 1,500 |
| Feb 28, 2024 | 20.05 | 20.06 | 20.02 | 20.02 | 19.76 | 11,900 |
| Feb 27, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.89 | - |
| Feb 26, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.89 | 100 |
| Feb 23, 2024 | 20.19 | 20.20 | 20.19 | 20.19 | 19.93 | 2,500 |
| Feb 22, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.23 | - |
| Feb 21, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.23 | 200 |
| Feb 20, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.18 | 200 |
| Feb 16, 2024 | 21.00 | 21.00 | 20.95 | 20.95 | 20.68 | 1,300 |
| Feb 15, 2024 | 20.75 | 21.32 | 20.65 | 21.32 | 21.04 | 2,400 |
| Feb 14, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.23 | - |
| Feb 13, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.23 | 20,350 |
| Feb 12, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.18 | 100 |
| Feb 09, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.13 | 100 |
| Feb 08, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.19 | 206 |
| *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.