Canada markets open in 2 hours 22 minutes

Emera Incorporated (EMA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
46.70-0.01 (-0.02%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202446.7046.8846.5846.7046.702,117,500
Apr 19, 202446.3546.9146.2846.7146.711,379,100
Apr 18, 202446.3046.5246.0046.4046.401,200,500
Apr 17, 202446.4246.9045.5646.3646.365,122,000
Apr 16, 202446.5746.8245.8846.4446.442,802,700
Apr 15, 202447.2847.2846.4246.7046.701,681,600
Apr 12, 202447.3247.9446.7947.0747.073,747,500
Apr 11, 202447.7047.9946.8847.4047.401,703,700
Apr 10, 202447.3947.5547.0247.5047.501,241,900
Apr 09, 202447.6047.7547.3847.7247.72615,400
Apr 08, 202447.2747.6147.0847.5747.57849,200
Apr 05, 202447.1247.4846.8147.3847.381,191,100
Apr 04, 202447.4047.5446.8847.1347.13519,400
Apr 03, 202446.9547.2746.7347.1347.13654,300
Apr 02, 202447.2347.5146.7046.9446.94946,300
Apr 01, 202447.6047.6746.9547.3247.321,152,800
Mar 28, 202447.5847.7347.2747.6747.67779,500
Mar 27, 202447.2247.7447.2047.5947.59501,300
Mar 26, 202447.2347.4347.0447.1447.14509,400
Mar 25, 202447.5947.7347.2147.3347.33717,500
Mar 22, 202448.0448.0447.6147.6847.68527,300
Mar 21, 202447.8848.1547.7147.7447.74423,800
Mar 20, 202447.3747.8347.3447.8247.82763,000
Mar 19, 202447.6647.9247.2847.3647.36565,800
Mar 18, 202447.7447.8847.3847.5947.59842,200
Mar 15, 202447.2947.8547.1447.7047.703,267,600
Mar 14, 202448.3448.3447.1947.4547.45763,000
Mar 13, 202448.7648.7848.1048.2048.20701,400
Mar 12, 202448.9248.9648.4448.8148.81639,700
Mar 11, 202448.7048.9348.6248.8748.87423,800
Mar 08, 202448.9049.1448.5448.8048.801,075,900
Mar 07, 202448.6248.8848.3448.8248.82872,600
Mar 06, 202448.5248.7848.0348.3248.32623,400
Mar 05, 202448.1748.7248.0648.2148.21872,000
Mar 04, 202447.8848.1847.4348.0748.07479,800
Mar 01, 202447.8048.0647.5247.9047.90874,300
Feb 29, 202447.0747.7347.0747.6047.602,917,000
Feb 28, 202446.8647.1846.7546.9946.99666,500
Feb 27, 202447.0047.3146.7546.9746.97759,100
Feb 26, 202447.7347.8746.5446.9046.902,118,300
Feb 23, 202448.1148.8348.1148.5648.56912,000
Feb 22, 202448.1948.4347.8948.1848.18815,800
Feb 21, 202448.0648.4848.0148.1948.19928,900
Feb 20, 202448.0948.7147.9948.0948.091,170,400
Feb 16, 202448.1748.6847.9248.3848.38980,100
Feb 15, 202446.9648.4246.9648.4048.401,256,200
Feb 14, 202446.4847.1246.4846.8246.82937,200
Feb 13, 202447.0047.3646.2346.3446.341,225,600
Feb 12, 202446.7547.5346.7547.1447.141,739,500
Feb 09, 202446.7546.8846.4146.7546.75960,000
Feb 08, 202447.3147.3346.6046.6746.671,510,500
Feb 07, 202448.4448.6647.2647.5047.50945,600
Feb 06, 202447.6348.3347.5748.2948.29764,200
Feb 05, 202448.1348.1447.2647.6947.691,296,400
Feb 02, 202447.8448.5347.4648.4248.421,028,400
Feb 01, 202447.4948.2747.3548.1748.17925,800
Jan 31, 202448.2448.4447.4147.5147.512,067,600
Jan 31, 20240.718 Dividend
Jan 30, 202449.0049.0248.5348.8048.08742,800
Jan 29, 202448.9049.2048.6049.0048.281,787,200
Jan 26, 202448.7649.1948.5648.8448.121,424,100
Jan 25, 202448.4049.1348.3348.9448.22942,100
Jan 24, 202448.2648.4547.9648.2647.552,351,500
Jan 23, 202448.8249.2048.1048.1547.441,465,800
Jan 22, 202449.3849.7448.7248.8548.131,353,600
Jan 19, 202449.3749.4948.7949.3848.651,605,800
Jan 18, 202449.7850.0749.0349.2648.541,130,900
Jan 17, 202450.6350.6449.5849.8049.071,208,600
Jan 16, 202451.2551.4050.7351.0050.25865,100
Jan 15, 202451.0751.5450.9451.3950.63246,700
Jan 12, 202450.9151.8150.9151.1150.36614,800
Jan 11, 202451.4251.4250.8351.0950.34882,800
Jan 10, 202451.3351.7151.1951.4950.73999,200
Jan 09, 202451.4851.6951.1451.3350.57796,800
Jan 08, 202450.9051.7450.9051.5450.78806,300
Jan 05, 202450.6051.1750.4250.8650.111,714,200
Jan 04, 202450.7551.2150.4350.8950.14549,800
Jan 03, 202450.3650.9350.3550.7249.97654,100
Jan 02, 202450.0051.2349.9850.6849.931,190,800
Dec 29, 202350.1150.4049.8450.3049.56701,400
Dec 28, 202349.5450.0749.5450.0649.32437,200
Dec 27, 202349.1049.9749.1049.7048.97824,700
Dec 22, 202349.2149.5449.1449.4348.70585,500
Dec 21, 202348.9449.6148.9048.9548.231,473,100
Dec 20, 202349.7249.9648.7748.7848.06642,000
Dec 19, 202349.3149.9749.3149.7949.06502,800
Dec 18, 202349.5149.7149.0649.3048.57569,200
Dec 15, 202350.2150.3849.2449.5648.832,887,500
Dec 14, 202350.2050.5549.9450.2349.491,297,000
Dec 13, 202347.9049.9047.6649.8549.121,454,900
Dec 12, 202348.3848.6447.3348.0547.341,171,600
Dec 11, 202349.0349.0348.2048.8548.13959,500
Dec 08, 202349.4849.7548.8749.1048.38647,500
Dec 07, 202349.0449.7748.7549.4848.75907,400
Dec 06, 202348.4049.0448.1848.9048.18669,900
Dec 05, 202348.2248.6147.9848.0847.371,295,100
Dec 04, 202348.1948.5548.0048.2947.58887,300
Dec 01, 202347.6048.3947.5748.3747.661,232,900
Nov 30, 202347.5947.6946.6347.6946.991,398,800
Nov 29, 202348.1248.1347.4047.5046.801,094,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...