EMA.TO - Emera Incorporated

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 21, 202059.9060.9459.6760.5860.581,893,900
Feb. 20, 202059.9860.0759.5859.9459.941,468,500
Feb. 19, 202060.1860.3359.9060.0360.03959,700
Feb. 18, 202059.0560.6958.4360.1360.132,669,200
Feb. 14, 202059.3359.5058.9159.3359.331,168,900
Feb. 13, 202058.7759.4558.7158.9658.961,838,100
Feb. 12, 202058.8059.0058.6958.8958.89881,600
Feb. 11, 202058.7759.2558.6458.9358.931,028,800
Feb. 10, 202058.5959.0958.5058.7358.731,826,600
Feb. 07, 202058.3258.9958.1558.3658.36629,000
Feb. 06, 202058.3858.8757.7457.9957.99749,600
Feb. 05, 202058.3758.6157.9258.4158.411,576,500
Feb. 04, 202059.3259.4458.1158.4858.48951,400
Feb. 03, 202058.9059.6058.8859.2759.27903,700
Jan. 31, 202059.4159.6058.7958.9658.961,044,100
Jan. 30, 202059.2659.7359.2659.4759.47687,100
Jan. 30, 20200.613 Dividend
Jan. 29, 202060.3660.6360.0260.1559.54944,200
Jan. 28, 202060.6060.6860.3360.3459.73662,200
Jan. 27, 202060.4060.9460.4060.6059.981,251,800
Jan. 24, 202060.1360.7760.1360.4459.822,427,800
Jan. 23, 202059.6460.2259.5660.1459.53659,300
Jan. 22, 202059.3559.9359.2659.7259.11733,200
Jan. 21, 202058.5559.3858.5559.3558.75848,300
Jan. 20, 202057.9058.8257.8958.6158.01950,100
Jan. 17, 202057.0858.1857.0058.1557.56733,500
Jan. 16, 202056.8657.1656.6957.1356.55550,800
Jan. 15, 202056.6957.0856.6656.8656.28574,200
Jan. 14, 202056.7356.8056.3256.5956.011,299,700
Jan. 13, 202056.6256.9656.5356.8356.251,318,900
Jan. 10, 202056.4656.9956.3256.6256.04965,000
Jan. 09, 202056.1656.4756.0756.3655.79859,700
Jan. 08, 202055.9356.3755.5956.1255.551,098,800
Jan. 07, 202055.8056.0355.6355.9355.36358,400
Jan. 06, 202055.4255.9155.4155.7855.211,203,400
Jan. 03, 202055.4555.8055.2255.5354.96771,600
Jan. 02, 202055.8055.9355.0255.4054.84527,300
Dec. 31, 201955.5055.8655.2655.7955.22537,000
Dec. 30, 201955.2055.6555.1555.6555.08358,800
Dec. 27, 201955.3155.4655.0355.4554.88260,300
Dec. 24, 201955.0755.3154.8055.2354.67173,400
Dec. 23, 201955.2555.6354.8555.1754.61333,000
Dec. 20, 201954.5555.2554.5555.1154.552,075,100
Dec. 19, 201954.0754.5454.0754.5353.971,247,100
Dec. 18, 201954.9055.1153.4254.0253.471,638,700
Dec. 17, 201955.6155.6754.8754.9054.34613,600
Dec. 16, 201954.9755.7054.9655.6855.11570,000
Dec. 13, 201954.8254.9354.6454.9154.35892,900
Dec. 12, 201954.9055.1354.6754.8554.29670,200
Dec. 11, 201955.3555.3654.6354.8854.32688,000
Dec. 10, 201955.2755.4854.8655.0054.44687,600
Dec. 09, 201955.3155.4755.0055.3254.76347,900
Dec. 06, 201955.0155.6355.0155.3454.78397,900
Dec. 05, 201954.8455.0654.6255.0454.48361,300
Dec. 04, 201954.6155.1154.5854.7554.19551,500
Dec. 03, 201954.6554.9254.5554.6154.051,154,700
Dec. 02, 201954.4554.7554.2254.6954.131,023,700
Nov. 29, 201955.0555.2554.6254.6254.06691,800
Nov. 28, 201954.8755.1654.7455.0054.44149,300
Nov. 27, 201954.7255.0554.6554.8454.28469,800
Nov. 26, 201954.3954.8654.3354.8254.261,097,800
Nov. 25, 201955.2055.4154.3354.4053.851,841,600
Nov. 22, 201955.0855.4254.8355.2254.66587,100
Nov. 21, 201954.9455.1154.7355.0654.501,243,600
Nov. 20, 201954.7455.1054.5755.0354.471,169,300
Nov. 19, 201954.2754.8054.2554.5954.031,860,300
Nov. 18, 201953.8354.5553.8254.2153.66758,400
Nov. 15, 201953.8253.8553.5353.7453.19518,200
Nov. 14, 201953.2853.8853.1953.7153.161,072,800
Nov. 13, 201952.2453.7052.2453.2652.722,766,500
Nov. 12, 201952.0052.2151.5052.0351.503,027,900
Nov. 11, 201952.6152.8251.8351.9351.40855,300
Nov. 08, 201952.1752.9551.6852.6252.081,738,900
Nov. 07, 201953.5954.2452.9053.0452.50651,100
Nov. 06, 201953.0053.8852.8653.7353.18696,600
Nov. 05, 201953.7453.9652.9353.3752.832,759,300
Nov. 04, 201954.2754.4353.9253.9353.383,324,400
Nov. 01, 201954.5455.2554.1154.4353.881,006,600
Oct. 31, 201954.1654.7653.9954.5353.97739,900
Oct. 31, 20190.6125 Dividend
Oct. 30, 201954.4954.9754.3554.7953.63706,800
Oct. 29, 201954.0154.6753.9154.6153.451,017,000
Oct. 28, 201954.4654.5053.9654.1052.951,799,900
Oct. 25, 201955.0055.1554.0454.5453.381,631,000
Oct. 24, 201955.7756.1255.4455.5354.351,056,700
Oct. 23, 201956.2456.4755.4455.7654.571,112,600
Oct. 22, 201956.6556.9756.1656.2455.042,442,800
Oct. 21, 201956.2956.5656.0256.5555.35894,100
Oct. 18, 201956.2456.3855.8856.1254.93592,600
Oct. 17, 201956.5056.7655.9355.9954.80494,800
Oct. 16, 201956.8456.8856.1656.5855.38955,400
Oct. 15, 201957.3957.6056.5656.7055.491,619,900
Oct. 11, 201957.8457.9457.3057.4756.251,230,200
Oct. 10, 201957.9258.3057.5257.9556.72976,200
Oct. 09, 201958.2458.3957.8657.9456.713,577,200
Oct. 08, 201958.3658.3657.9158.3057.06695,800
Oct. 07, 201958.2558.4658.1958.3757.13642,900
Oct. 04, 201958.0058.6057.9558.2857.042,603,700
Oct. 03, 201957.7558.0757.7357.9756.741,574,300
Oct. 02, 201957.9358.1057.3257.7856.551,561,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...