EMA.TO - Emera Incorporated

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201953.9454.2653.7154.1954.19836,900
Jul 17, 201953.8654.1253.8053.9853.98697,600
Jul 16, 201954.1654.2653.7053.8053.80989,200
Jul 15, 201954.0254.4953.9854.2854.28471,200
Jul 12, 201954.5154.7053.6853.9553.95815,800
Jul 11, 201954.6055.0954.4154.6254.62940,700
Jul 10, 201954.3754.9254.3654.7054.70582,200
Jul 09, 201954.2754.4854.1154.3854.38752,600
Jul 08, 201954.2354.4353.9554.3854.38968,400
Jul 05, 201954.5954.5954.1354.2054.20500,900
Jul 04, 201954.5454.7954.4754.5654.56235,700
Jul 03, 201954.0755.0054.0354.5154.51579,500
Jul 02, 201953.9454.2653.4854.0554.05541,400
Jun 28, 201953.4053.7553.3653.5153.51822,300
Jun 27, 201953.9154.2453.0953.4953.491,019,000
Jun 26, 201954.2754.3853.9954.1454.142,151,700
Jun 25, 201954.3854.5354.0854.2954.29707,400
Jun 24, 201954.3854.5254.0954.4654.46589,200
Jun 21, 201954.2854.5353.8854.3254.326,354,300
Jun 20, 201953.7954.5453.7354.3154.31721,800
Jun 19, 201953.6553.8953.4553.7153.71565,100
Jun 18, 201953.7653.9653.3353.6753.67808,900
Jun 17, 201953.4053.7653.3053.5353.53628,700
Jun 14, 201953.3053.7453.2453.4553.45484,500
Jun 13, 201953.8753.9653.2353.3153.31633,500
Jun 12, 201953.0553.9652.8153.8953.89923,000
Jun 11, 201953.0253.1752.6352.9952.99617,600
Jun 10, 201953.0953.3052.9053.0653.06683,900
Jun 07, 201953.6653.7452.9453.1053.10825,300
Jun 06, 201953.4253.8653.3353.4253.42872,500
Jun 05, 201952.7953.6552.7953.3953.39733,000
Jun 04, 201952.2852.5852.2252.4852.48596,600
Jun 03, 201952.0052.3152.0052.3052.30601,700
May 31, 201951.5652.1251.5452.0452.041,125,400
May 30, 201951.6851.8251.3751.4951.49483,200
May 29, 201951.7751.9851.4351.6851.68562,000
May 28, 201951.7652.0051.6851.7751.77543,600
May 27, 201951.7151.8851.6151.8151.81256,800
May 24, 201951.7952.0951.6151.7851.781,339,500
May 23, 201951.6351.8251.5251.7851.78736,700
May 22, 201951.5851.8351.3951.7051.70507,400
May 21, 201951.5051.8551.2851.6051.60820,700
May 17, 201951.2551.6051.2051.5451.54611,700
May 16, 201951.1251.3650.9851.2951.29696,400
May 15, 201950.7551.1850.7251.1051.101,111,100
May 14, 201950.6150.9650.5350.6750.67682,100
May 13, 201950.4850.7350.2250.5250.52969,300
May 10, 201950.4950.7150.0150.3250.321,199,300
May 09, 201950.5050.7950.3550.4450.44945,600
May 08, 201950.6050.7950.5050.5350.53479,800
May 07, 201950.2250.6050.1150.6050.60518,600
May 06, 201950.2850.4850.0950.3150.31525,700
May 03, 201950.2150.5550.2150.3050.30594,000
May 02, 201950.1250.3549.9850.2150.21611,200
May 01, 201950.2350.4050.0550.1650.16513,900
Apr 30, 201949.9150.3849.7650.3150.31719,000
Apr 30, 20190.5875 Dividend
Apr 29, 201950.4550.5350.2650.4549.861,096,600
Apr 26, 201950.7550.8550.4350.5349.941,115,600
Apr 25, 201950.4750.7350.2750.6150.021,403,500
Apr 24, 201950.5450.7450.3950.5249.931,443,800
Apr 23, 201950.3850.8450.3650.5749.981,464,300
Apr 22, 201950.4050.6750.2850.5049.91909,900
Apr 18, 201950.6050.7650.4150.5449.95355,200
Apr 17, 201950.4250.7149.9250.6350.04918,900
Apr 16, 201950.5950.8050.2850.2849.69767,600
Apr 15, 201950.4550.9050.3250.5950.001,542,800
Apr 12, 201950.3050.5250.0750.4449.85449,400
Apr 11, 201950.4350.7450.2550.3149.72493,500
Apr 10, 201950.4450.7950.2950.3749.78518,500
Apr 09, 201950.3750.6150.2550.3549.76843,400
Apr 08, 201950.4350.5950.2250.4749.88522,400
Apr 05, 201950.5550.7350.3150.5549.96309,700
Apr 04, 201950.5450.7550.3950.6350.04541,200
Apr 03, 201949.9550.5649.8650.4849.89825,300
Apr 02, 201949.8650.1749.6349.9749.39680,300
Apr 01, 201949.9450.1449.5349.9349.35535,300
Mar 29, 201950.3250.3249.8549.9749.39712,500
Mar 28, 201950.5150.9050.2050.2949.70514,400
Mar 27, 201950.5050.7450.2750.5950.00985,300
Mar 26, 201950.6450.7950.3350.6450.05434,700
Mar 25, 201950.0051.0550.0050.5649.971,285,700
Mar 22, 201949.3250.1249.2549.9849.40943,000
Mar 21, 201948.8949.6748.8949.4048.82583,500
Mar 20, 201948.9649.3848.6748.9848.41444,000
Mar 19, 201948.7849.0548.5249.0048.431,077,200
Mar 18, 201948.9949.0248.5248.8748.30433,400
Mar 15, 201948.9849.2548.6749.0048.432,669,400
Mar 14, 201949.0849.4248.7648.8748.30542,900
Mar 13, 201949.1649.2248.6149.0948.52802,100
Mar 12, 201947.9849.3147.8249.1548.581,634,600
Mar 11, 201947.7748.0947.7047.8747.31697,900
Mar 08, 201947.7847.9947.4247.7747.21588,100
Mar 07, 201947.3648.0047.3647.9047.341,382,300
Mar 06, 201947.2347.7147.1747.3146.76506,100
Mar 05, 201947.3347.8847.0647.1546.60587,600
Mar 04, 201947.2247.3847.0747.2646.71536,900
Mar 01, 201946.8047.2046.8047.0146.461,205,900
Feb 28, 201946.3946.9446.3046.8246.27820,500
Feb 27, 201946.4946.5846.2546.4045.86351,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...