EMA.TO - Emera Incorporated

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 202052.3952.4451.8152.1352.1343,499
Apr. 01, 202054.5054.7551.2752.0052.001,322,200
Mar. 31, 202053.5156.9453.0855.5055.501,778,400
Mar. 30, 202051.0554.2250.3854.0054.001,057,600
Mar. 27, 202050.1852.1448.8850.6150.611,201,800
Mar. 26, 202050.5153.0750.1251.9151.911,199,100
Mar. 25, 202046.3251.4745.7050.5150.512,424,200
Mar. 24, 202044.5446.1744.0545.9645.961,520,600
Mar. 23, 202047.5047.7942.1242.5742.572,031,700
Mar. 20, 202051.4052.3547.6248.1048.103,871,700
Mar. 19, 202048.8050.8344.9849.5049.502,195,000
Mar. 18, 202048.7951.9046.8948.4948.491,992,800
Mar. 17, 202048.3452.2046.0850.8550.852,496,900
Mar. 16, 202048.0050.2346.6347.7647.763,767,800
Mar. 13, 202048.8552.0047.8351.9351.932,257,300
Mar. 12, 202048.0050.1645.7747.8347.832,995,800
Mar. 11, 202055.8056.2153.6453.7953.791,799,600
Mar. 10, 202056.4957.7155.0256.2856.282,865,300
Mar. 09, 202056.0058.3955.0055.5455.542,118,700
Mar. 06, 202059.0660.3158.5260.1060.101,952,500
Mar. 05, 202059.1760.8558.7959.9159.911,754,700
Mar. 04, 202058.7959.8558.7959.6859.681,262,000
Mar. 03, 202057.9259.1457.6258.1958.191,779,600
Mar. 02, 202056.2257.8456.0057.5757.571,767,600
Feb. 28, 202057.6457.9955.3656.5656.562,553,900
Feb. 27, 202059.3859.6158.5258.6458.64587,900
Feb. 26, 202059.7859.9658.9759.8159.811,765,800
Feb. 25, 202060.1360.1959.2959.6459.641,280,100
Feb. 24, 202060.0660.7259.9860.2160.211,404,200
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, 20200.6125 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, 201955.3155.4655.0355.4554.89260,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...