Emera Incorporated (EMA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 52.41 | 52.42 | 51.86 | 52.14 | 52.14 | 798,000 |
| Oct 03, 2024 | 53.25 | 53.29 | 52.45 | 52.57 | 52.57 | 1,549,100 |
| Oct 03, 2024 | 0.725 Dividend | |||||
| Oct 02, 2024 | 53.04 | 53.45 | 52.96 | 53.29 | 52.56 | 475,000 |
| Oct 01, 2024 | 53.27 | 53.54 | 53.00 | 53.28 | 52.56 | 1,576,500 |
| Sept 30, 2024 | 53.65 | 53.83 | 53.01 | 53.29 | 52.56 | 671,500 |
| Sept 27, 2024 | 53.51 | 53.82 | 53.41 | 53.64 | 52.91 | 1,270,300 |
| Sept 26, 2024 | 53.43 | 53.71 | 53.09 | 53.54 | 52.81 | 946,600 |
| Sept 25, 2024 | 52.77 | 53.34 | 52.70 | 53.26 | 52.54 | 1,375,700 |
| Sept 24, 2024 | 52.41 | 52.70 | 52.20 | 52.54 | 51.83 | 626,700 |
| Sept 23, 2024 | 52.48 | 52.78 | 52.30 | 52.62 | 51.90 | 539,700 |
| Sept 20, 2024 | 51.93 | 52.49 | 51.70 | 52.48 | 51.77 | 1,641,500 |
| Sept 19, 2024 | 52.69 | 53.06 | 51.66 | 51.92 | 51.21 | 814,400 |
| Sept 18, 2024 | 52.95 | 53.09 | 52.36 | 52.63 | 51.91 | 518,500 |
| Sept 17, 2024 | 53.33 | 53.62 | 52.93 | 53.11 | 52.39 | 707,100 |
| Sept 16, 2024 | 53.46 | 53.68 | 53.17 | 53.36 | 52.63 | 1,073,400 |
| Sept 13, 2024 | 52.97 | 53.56 | 52.63 | 53.37 | 52.64 | 659,600 |
| Sept 12, 2024 | 51.35 | 53.01 | 51.35 | 52.90 | 52.18 | 1,397,800 |
| Sept 11, 2024 | 51.11 | 51.48 | 51.01 | 51.38 | 50.68 | 1,629,500 |
| Sept 10, 2024 | 51.46 | 51.67 | 50.90 | 51.24 | 50.54 | 1,323,800 |
| Sept 09, 2024 | 51.30 | 51.62 | 51.15 | 51.47 | 50.77 | 1,790,300 |
| Sept 06, 2024 | 51.41 | 51.59 | 50.88 | 51.13 | 50.43 | 691,400 |
| Sept 05, 2024 | 51.72 | 52.04 | 50.99 | 51.37 | 50.67 | 621,900 |
| Sept 04, 2024 | 51.02 | 51.54 | 50.98 | 51.45 | 50.75 | 677,500 |
| Sept 03, 2024 | 50.74 | 51.37 | 50.64 | 51.23 | 50.53 | 2,557,300 |
| Aug 30, 2024 | 50.51 | 50.91 | 50.32 | 50.75 | 50.06 | 933,400 |
| Aug 29, 2024 | 50.50 | 50.65 | 50.06 | 50.47 | 49.78 | 658,000 |
| Aug 28, 2024 | 50.46 | 50.72 | 50.22 | 50.58 | 49.89 | 561,500 |
| Aug 27, 2024 | 50.36 | 50.63 | 50.11 | 50.42 | 49.73 | 415,100 |
| Aug 26, 2024 | 50.36 | 50.62 | 50.31 | 50.52 | 49.83 | 559,700 |
| Aug 23, 2024 | 50.42 | 50.73 | 50.26 | 50.38 | 49.69 | 346,100 |
| Aug 22, 2024 | 50.44 | 50.67 | 50.08 | 50.39 | 49.70 | 860,800 |
| Aug 21, 2024 | 50.50 | 50.68 | 50.19 | 50.36 | 49.67 | 525,900 |
| Aug 20, 2024 | 50.12 | 50.66 | 49.89 | 50.54 | 49.85 | 744,200 |
| Aug 19, 2024 | 50.05 | 50.30 | 49.96 | 50.15 | 49.47 | 1,447,900 |
| Aug 16, 2024 | 49.75 | 50.14 | 49.64 | 50.06 | 49.38 | 1,209,600 |
| Aug 15, 2024 | 49.82 | 50.00 | 49.46 | 49.79 | 49.11 | 521,700 |
| Aug 14, 2024 | 49.16 | 49.89 | 49.05 | 49.62 | 48.94 | 833,900 |
| Aug 13, 2024 | 48.82 | 49.33 | 48.79 | 49.16 | 48.49 | 1,047,800 |
| Aug 12, 2024 | 49.10 | 49.25 | 48.68 | 48.81 | 48.15 | 1,163,900 |
| Aug 09, 2024 | 49.12 | 49.43 | 48.53 | 49.15 | 48.48 | 1,479,700 |
| Aug 08, 2024 | 49.22 | 50.09 | 49.22 | 49.64 | 48.96 | 2,047,200 |
| Aug 07, 2024 | 50.00 | 50.21 | 49.18 | 49.30 | 48.63 | 1,205,200 |
| Aug 06, 2024 | 48.95 | 50.01 | 48.61 | 49.73 | 49.05 | 2,828,400 |
| Aug 02, 2024 | 48.90 | 49.77 | 48.60 | 49.71 | 49.03 | 3,984,800 |
| Aug 01, 2024 | 49.10 | 49.28 | 48.77 | 48.91 | 48.24 | 3,193,200 |
| Aug 01, 2024 | 0.718 Dividend | |||||
| Jul 31, 2024 | 49.85 | 50.56 | 49.71 | 49.84 | 48.45 | 2,215,200 |
| Jul 30, 2024 | 49.00 | 50.12 | 49.00 | 49.81 | 48.42 | 1,715,600 |
| Jul 29, 2024 | 49.12 | 49.16 | 48.72 | 48.98 | 47.62 | 389,400 |
| Jul 26, 2024 | 49.03 | 49.30 | 48.95 | 49.01 | 47.65 | 509,600 |
| Jul 25, 2024 | 48.44 | 49.09 | 48.42 | 48.92 | 47.56 | 2,054,200 |
| Jul 24, 2024 | 48.02 | 48.71 | 48.01 | 48.40 | 47.05 | 1,414,400 |
| Jul 23, 2024 | 47.66 | 48.05 | 47.42 | 47.93 | 46.60 | 1,476,200 |
| Jul 22, 2024 | 47.10 | 47.86 | 47.04 | 47.60 | 46.28 | 1,345,200 |
| Jul 19, 2024 | 46.76 | 47.09 | 46.66 | 46.98 | 45.67 | 535,200 |
| Jul 18, 2024 | 46.75 | 47.22 | 46.60 | 47.01 | 45.70 | 1,406,500 |
| Jul 17, 2024 | 46.36 | 46.99 | 46.32 | 46.73 | 45.43 | 1,243,500 |
| Jul 16, 2024 | 46.31 | 46.79 | 46.16 | 46.55 | 45.26 | 1,496,200 |
| Jul 15, 2024 | 46.52 | 46.60 | 46.10 | 46.26 | 44.97 | 950,200 |
| Jul 12, 2024 | 46.26 | 46.84 | 46.26 | 46.45 | 45.16 | 2,163,500 |
| Jul 11, 2024 | 45.86 | 46.30 | 45.79 | 46.18 | 44.90 | 888,400 |
| Jul 10, 2024 | 45.62 | 46.22 | 45.44 | 45.56 | 44.29 | 1,161,300 |
| Jul 09, 2024 | 45.36 | 45.62 | 45.23 | 45.40 | 44.14 | 904,400 |
| Jul 08, 2024 | 45.17 | 45.50 | 45.13 | 45.43 | 44.17 | 654,600 |
| Jul 05, 2024 | 45.30 | 45.58 | 45.15 | 45.17 | 43.91 | 2,625,100 |
| Jul 04, 2024 | 45.26 | 45.57 | 45.05 | 45.16 | 43.90 | 1,002,300 |
| Jul 03, 2024 | 44.71 | 45.44 | 44.70 | 45.28 | 44.02 | 674,100 |
| Jul 02, 2024 | 45.38 | 45.65 | 44.13 | 44.55 | 43.31 | 2,799,700 |
| Jun 28, 2024 | 45.82 | 45.96 | 45.44 | 45.65 | 44.38 | 1,143,000 |
| Jun 27, 2024 | 45.43 | 45.65 | 45.24 | 45.42 | 44.16 | 821,000 |
| Jun 26, 2024 | 45.50 | 45.70 | 45.24 | 45.49 | 44.22 | 482,200 |
| Jun 25, 2024 | 45.95 | 46.18 | 45.45 | 45.74 | 44.47 | 817,400 |
| Jun 24, 2024 | 44.80 | 46.26 | 44.80 | 45.98 | 44.70 | 1,038,900 |
| Jun 21, 2024 | 44.62 | 44.95 | 44.42 | 44.68 | 43.44 | 2,538,900 |
| Jun 20, 2024 | 44.76 | 44.88 | 44.40 | 44.62 | 43.38 | 965,600 |
| Jun 19, 2024 | 45.30 | 45.45 | 44.80 | 44.88 | 43.63 | 727,900 |
| Jun 18, 2024 | 45.44 | 45.67 | 45.14 | 45.37 | 44.11 | 775,900 |
| Jun 17, 2024 | 45.70 | 45.71 | 45.12 | 45.66 | 44.39 | 1,355,400 |
| Jun 14, 2024 | 46.21 | 46.22 | 45.63 | 45.81 | 44.54 | 742,200 |
| Jun 13, 2024 | 46.49 | 46.64 | 46.02 | 46.48 | 45.19 | 1,496,200 |
| Jun 12, 2024 | 47.32 | 47.50 | 46.42 | 46.50 | 45.21 | 1,113,500 |
| Jun 11, 2024 | 47.23 | 47.32 | 46.81 | 47.11 | 45.80 | 805,100 |
| Jun 10, 2024 | 47.41 | 47.68 | 47.00 | 47.47 | 46.15 | 534,800 |
| Jun 07, 2024 | 47.17 | 47.63 | 46.80 | 47.58 | 46.26 | 860,700 |
| Jun 06, 2024 | 47.38 | 47.86 | 47.38 | 47.52 | 46.20 | 454,600 |
| Jun 05, 2024 | 47.77 | 48.19 | 47.26 | 47.49 | 46.17 | 1,091,600 |
| Jun 04, 2024 | 47.70 | 47.98 | 47.35 | 47.68 | 46.35 | 1,087,000 |
| Jun 03, 2024 | 47.36 | 47.93 | 47.29 | 47.81 | 46.48 | 1,755,000 |
| May 31, 2024 | 47.00 | 47.51 | 46.92 | 47.46 | 46.14 | 1,774,000 |
| May 30, 2024 | 46.25 | 47.03 | 46.25 | 46.80 | 45.50 | 702,700 |
| May 29, 2024 | 47.29 | 47.33 | 46.26 | 46.33 | 45.04 | 1,451,500 |
| May 28, 2024 | 48.31 | 48.50 | 47.55 | 47.70 | 46.37 | 1,321,500 |
| May 27, 2024 | 48.80 | 48.86 | 48.54 | 48.54 | 47.19 | 295,700 |
| May 24, 2024 | 49.06 | 49.09 | 48.64 | 48.87 | 47.51 | 686,900 |
| May 23, 2024 | 49.55 | 49.78 | 48.71 | 49.05 | 47.69 | 1,744,400 |
| May 22, 2024 | 49.77 | 50.00 | 49.42 | 49.65 | 48.27 | 813,900 |
| May 21, 2024 | 50.31 | 50.69 | 49.82 | 49.98 | 48.59 | 759,200 |
| May 17, 2024 | 50.14 | 50.62 | 50.00 | 50.43 | 49.03 | 1,885,400 |
| May 16, 2024 | 49.21 | 50.28 | 49.21 | 50.17 | 48.77 | 916,800 |
| *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.