EMA.TO - Emera Incorporated

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201957.0057.3056.5556.9556.95815,087
Sep 17, 201956.6857.3256.6556.9156.91752,600
Sep 16, 201956.2556.6856.0256.4956.49580,100
Sep 13, 201955.9256.5755.2256.2956.29751,000
Sep 12, 201955.9856.6955.8256.0556.05977,300
Sep 11, 201956.1556.3355.4755.9155.91909,300
Sep 10, 201956.1056.2755.4256.2156.21731,000
Sep 09, 201956.8356.8955.7256.1656.16870,400
Sep 06, 201957.1657.3156.5456.9256.92644,200
Sep 05, 201958.0058.0456.8557.1757.17953,400
Sep 04, 201958.2858.5758.0158.0458.04810,300
Sep 03, 201957.7458.4457.5358.2358.231,522,000
Aug 30, 201956.9057.7256.6157.6857.681,025,700
Aug 29, 201956.7657.0056.3856.7556.75623,200
Aug 28, 201956.5056.7356.4356.6256.62746,600
Aug 27, 201956.4556.8756.1456.5356.5311,100,000
Aug 26, 201956.2556.6056.0656.1856.18886,000
Aug 23, 201956.6156.9456.0956.2356.231,150,500
Aug 22, 201956.9357.0956.5556.6056.60828,800
Aug 21, 201957.0057.1856.6557.1257.12966,600
Aug 20, 201957.1657.4656.8757.0457.04857,300
Aug 19, 201956.4557.4856.4557.1957.191,115,400
Aug 16, 201956.5156.9055.8056.5956.59709,500
Aug 15, 201956.0856.8055.9656.3256.321,235,700
Aug 14, 201956.1456.6255.8656.1556.151,355,100
Aug 13, 201955.6456.5055.5856.1556.151,351,600
Aug 12, 201955.4956.0355.3255.9455.941,253,600
Aug 09, 201955.7156.1555.4855.5355.531,127,700
Aug 08, 201955.2556.3455.2355.8255.821,786,900
Aug 07, 201955.3355.6554.9755.2555.25852,700
Aug 06, 201954.5955.4454.2355.3455.341,026,700
Aug 02, 201954.6555.1354.5754.9654.96626,500
Aug 01, 201954.7455.1754.4154.7554.751,078,300
Jul 31, 201953.8855.4253.6554.8054.802,768,400
Jul 31, 20190.588 Dividend
Jul 30, 201954.5454.9254.2054.5053.91533,500
Jul 29, 201954.1654.7554.0754.6654.07595,700
Jul 26, 201954.0954.3454.0854.1553.57957,000
Jul 25, 201953.9054.0753.6954.0753.491,045,100
Jul 24, 201954.0054.0053.4453.8853.30496,200
Jul 23, 201953.9054.2953.7653.9653.38523,300
Jul 22, 201954.1354.2153.7653.8253.24439,100
Jul 19, 201954.2654.5253.7754.0253.44657,000
Jul 18, 201953.9454.2653.7154.1953.61836,900
Jul 17, 201953.8654.1253.8053.9853.40697,600
Jul 16, 201954.1654.2653.7053.8053.22989,200
Jul 15, 201954.0254.4953.9854.2853.69471,200
Jul 12, 201954.5154.7053.6853.9553.37815,800
Jul 11, 201954.6055.0954.4154.6254.03940,700
Jul 10, 201954.3754.9254.3654.7054.11582,200
Jul 09, 201954.2754.4854.1154.3853.79752,600
Jul 08, 201954.2354.4353.9554.3853.79968,400
Jul 05, 201954.5954.5954.1354.2053.62500,900
Jul 04, 201954.5454.7954.4754.5653.97235,700
Jul 03, 201954.0755.0054.0354.5153.92579,500
Jul 02, 201953.9454.2653.4854.0553.47541,400
Jun 28, 201953.4053.7553.3653.5152.93822,300
Jun 27, 201953.9154.2453.0953.4952.911,019,000
Jun 26, 201954.2754.3853.9954.1453.562,151,700
Jun 25, 201954.3854.5354.0854.2953.70707,400
Jun 24, 201954.3854.5254.0954.4653.87589,200
Jun 21, 201954.2854.5353.8854.3253.736,354,300
Jun 20, 201953.7954.5453.7354.3153.72721,800
Jun 19, 201953.6553.8953.4553.7153.13565,100
Jun 18, 201953.7653.9653.3353.6753.09808,900
Jun 17, 201953.4053.7653.3053.5352.95628,700
Jun 14, 201953.3053.7453.2453.4552.87484,500
Jun 13, 201953.8753.9653.2353.3152.73633,500
Jun 12, 201953.0553.9652.8153.8953.31923,000
Jun 11, 201953.0253.1752.6352.9952.42617,600
Jun 10, 201953.0953.3052.9053.0652.49683,900
Jun 07, 201953.6653.7452.9453.1052.53825,300
Jun 06, 201953.4253.8653.3353.4252.84872,500
Jun 05, 201952.7953.6552.7953.3952.81733,000
Jun 04, 201952.2852.5852.2252.4851.91596,600
Jun 03, 201952.0052.3152.0052.3051.74601,700
May 31, 201951.5652.1251.5452.0451.481,125,400
May 30, 201951.6851.8251.3751.4950.93483,200
May 29, 201951.7751.9851.4351.6851.12562,000
May 28, 201951.7652.0051.6851.7751.21543,600
May 27, 201951.7151.8851.6151.8151.25256,800
May 24, 201951.7952.0951.6151.7851.221,339,500
May 23, 201951.6351.8251.5251.7851.22736,700
May 22, 201951.5851.8351.3951.7051.14507,400
May 21, 201951.5051.8551.2851.6051.04820,700
May 17, 201951.2551.6051.2051.5450.98611,700
May 16, 201951.1251.3650.9851.2950.74696,400
May 15, 201950.7551.1850.7251.1050.551,111,100
May 14, 201950.6150.9650.5350.6750.12682,100
May 13, 201950.4850.7350.2250.5249.97969,300
May 10, 201950.4950.7150.0150.3249.781,199,300
May 09, 201950.5050.7950.3550.4449.90945,600
May 08, 201950.6050.7950.5050.5349.98479,800
May 07, 201950.2250.6050.1150.6050.05518,600
May 06, 201950.2850.4850.0950.3149.77525,700
May 03, 201950.2150.5550.2150.3049.76594,000
May 02, 201950.1250.3549.9850.2149.67611,200
May 01, 201950.2350.4050.0550.1649.62513,900
Apr 30, 201949.9150.3849.7650.3149.77719,000
Apr 30, 20190.5875 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...