Canada markets open in 2 hours 4 minutes

Emera Inc (EMA-PL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.96-0.19 (-1.11%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.1017.1516.9616.9616.9610,345
Apr 23, 202417.2417.2417.1517.1517.151,381
Apr 22, 202417.1517.1517.1517.1517.15100
Apr 19, 202417.1417.1517.0817.0817.0811,458
Apr 18, 202417.2517.2517.2517.2517.25-
Apr 17, 202417.2517.2517.2517.2517.25100
Apr 16, 202417.3017.3017.2817.2817.28688
Apr 15, 202417.3517.4517.3017.3017.304,300
Apr 12, 202417.4017.4017.3017.3017.301,700
Apr 11, 202417.4517.4517.4517.4517.451,400
Apr 10, 202417.6517.6517.4517.4517.453,400
Apr 09, 202417.6517.6517.6517.6517.65600
Apr 08, 202417.6317.6317.6317.6317.63200
Apr 05, 202417.7517.7617.7517.7617.76400
Apr 04, 202417.6317.7217.5917.5917.59794
Apr 03, 202417.7517.7517.7517.7517.75-
Apr 02, 202417.7517.7517.7517.7517.75200
Apr 01, 202417.9517.9517.7817.7817.781,600
Mar 28, 202417.8217.8217.8217.8217.8210,600
Mar 27, 202417.8617.8617.8417.8517.854,139
Mar 26, 202417.9517.9517.9317.9317.93298
Mar 25, 202417.8417.8417.8417.8417.84-
Mar 22, 202417.8417.8417.8417.8417.84-
Mar 21, 202417.8417.8417.8417.8417.84175
Mar 20, 202417.7017.7217.7017.7117.712,350
Mar 19, 202417.7217.7617.7117.7517.75900
Mar 18, 202417.6517.7017.6517.6917.691,000
Mar 15, 202417.7117.7117.7017.7017.701,200
Mar 14, 202417.5617.5617.5617.5617.56500
Mar 13, 202417.6217.9817.5517.5517.552,000
Mar 12, 202417.4617.4617.4517.4517.451,600
Mar 11, 202417.4917.4917.4017.4017.40900
Mar 08, 202417.5117.5117.4117.4117.411,500
Mar 07, 202417.4517.5017.4217.5017.503,300
Mar 06, 202417.4017.4517.4017.4517.451,000
Mar 05, 202417.3017.3017.3017.3017.30-
Mar 04, 202417.3017.3017.3017.3017.30100
Mar 01, 202417.3517.3917.3517.3917.391,800
Feb 29, 202417.3517.3517.3517.3517.35300
Feb 28, 202417.3517.3517.3017.3517.351,600
Feb 27, 202417.3517.4017.3517.3517.35400
Feb 26, 202417.3917.3917.3517.3517.353,600
Feb 23, 202417.3617.3617.3517.3517.351,500
Feb 22, 202417.2617.2617.2617.2617.26-
Feb 21, 202417.4417.4417.2117.2617.263,500
Feb 20, 202417.3717.4317.3517.4317.432,800
Feb 16, 202417.5117.5117.4817.4917.491,350
Feb 15, 202417.4017.5017.4017.5017.50700
Feb 14, 202417.3717.3717.3717.3717.37100
Feb 13, 202417.3617.3617.3617.3617.36200
Feb 12, 202417.4217.4217.3317.3317.331,000
Feb 09, 202417.6617.6617.4317.4317.438,600
Feb 08, 202417.6517.7817.6517.6717.672,352
Feb 07, 202417.5717.6917.5517.5517.55600
Feb 06, 202417.8217.8217.5317.5317.538,142
Feb 05, 202417.8017.8017.8017.8017.80500
Feb 02, 202417.8117.8117.7517.7917.793,400
Feb 01, 202417.6117.8117.6017.8017.8015,884
Jan 31, 202417.5817.6217.5517.6017.6019,515
Jan 31, 20240.2875 Dividend
Jan 30, 202417.7017.7017.6517.7017.418,800
Jan 29, 202417.6117.7017.5517.7017.418,881
Jan 26, 202417.5717.6017.5517.5817.295,208
Jan 25, 202417.7017.7017.5717.5717.2821,572
Jan 24, 202417.6117.7617.6117.6817.394,000
Jan 23, 202417.8417.8417.7017.7117.423,500
Jan 22, 202417.6217.7017.5517.6917.405,000
Jan 19, 202417.8917.9517.8917.9517.665,665
Jan 18, 202417.6117.7917.5517.7917.502,979
Jan 17, 202417.6417.6517.6417.6417.35575
Jan 16, 202417.8517.9217.8417.8417.553,800
Jan 15, 202417.8517.8517.8517.8517.56100
Jan 12, 202417.6717.6717.6717.6717.38100
Jan 11, 202417.8017.8817.8017.8817.592,200
Jan 10, 202417.6117.9017.6117.9017.6111,966
Jan 09, 202417.5517.5517.5517.5517.261,677
Jan 08, 202417.4117.5917.4117.5117.234,575
Jan 05, 202417.3617.4917.3517.4117.138,600
Jan 04, 202417.2617.3317.2617.3317.051,200
Jan 03, 202417.0217.3017.0117.2216.944,700
Jan 02, 202416.9516.9516.9516.9516.67300
Dec 29, 202316.6716.9116.6516.8916.626,490
Dec 28, 202316.5716.7816.5716.7016.431,290
Dec 27, 202316.6117.0516.5716.5716.3010,100
Dec 22, 202316.6516.7016.6416.6916.4214,700
Dec 21, 202316.5016.6716.5016.6716.4016,700
Dec 20, 202316.6516.7016.6416.6416.3720,500
Dec 19, 202316.5116.6716.5116.6216.3513,200
Dec 18, 202316.5716.6016.5116.5116.2410,000
Dec 15, 202316.6016.7416.6016.7216.452,100
Dec 14, 202316.5016.5316.4616.5016.2356,517
Dec 13, 202316.3416.5016.3416.5016.237,200
Dec 12, 202316.3516.4616.3116.3416.078,700
Dec 11, 202316.4016.4016.3016.3016.0412,500
Dec 08, 202316.4516.5016.4016.4016.1315,865
Dec 07, 202316.4916.5016.4416.4516.186,973
Dec 06, 202316.5016.6016.4416.5016.2336,021
Dec 05, 202316.6016.6016.4816.4816.2112,300
Dec 04, 202316.6016.6016.5116.5116.2412,872
Dec 01, 202316.6916.8416.6916.7516.483,574
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...