Singapore markets closed

Emera Incorporated (EMA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
45.81-0.67 (-1.44%)
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202446.2146.2245.6345.8145.81742,200
13 Jun 202446.4946.6446.0246.4846.481,496,200
12 Jun 202447.3247.5046.4246.5046.501,113,500
11 Jun 202447.2347.3246.8147.1147.11805,100
10 Jun 202447.4147.6847.0047.4747.47534,800
07 Jun 202447.1747.6346.8047.5847.58860,700
06 Jun 202447.3847.8647.3847.5247.52454,600
05 Jun 202447.7748.1947.2647.4947.491,091,600
04 Jun 202447.7047.9847.3547.6847.681,087,000
03 Jun 202447.3647.9347.2947.8147.811,755,000
31 May 202447.0047.5146.9247.4647.461,774,000
30 May 202446.2547.0346.2546.8046.80702,700
29 May 202447.2947.3346.2646.3346.331,451,500
28 May 202448.3148.5047.5547.7047.701,321,500
27 May 202448.8048.8648.5448.5448.54295,700
24 May 202449.0649.0948.6448.8748.87686,900
23 May 202449.5549.7848.7149.0549.051,744,400
22 May 202449.7750.0049.4249.6549.65813,900
21 May 202450.3150.6949.8249.9849.98759,200
17 May 202450.1450.6250.0050.4350.431,885,400
16 May 202449.2150.2849.2150.1750.17916,800
15 May 202449.2649.6349.1649.3449.341,304,400
14 May 202448.1749.1248.1348.9148.911,127,500
13 May 202448.0048.9347.6647.9847.981,289,800
10 May 202448.4348.8148.2048.6048.601,275,400
09 May 202448.3348.5948.1748.2848.28859,800
08 May 202447.6148.4547.6148.2148.211,705,200
07 May 202447.8247.8447.5047.7347.731,122,400
06 May 202447.0947.7447.0247.6647.661,422,200
03 May 202447.1347.4146.8646.9446.941,263,800
02 May 202446.7846.7946.3446.7146.712,209,800
01 May 202446.2646.8646.0746.4846.482,167,400
30 Apr 202445.9146.7645.7846.4346.431,264,300
30 Apr 20240.718 Dividend
29 Apr 202446.4746.9746.4546.8346.111,723,500
26 Apr 202446.1546.6446.1546.4345.721,736,700
25 Apr 202446.2446.3745.7246.1745.461,154,700
24 Apr 202446.5746.9446.5046.6145.901,862,200
23 Apr 202446.7047.0946.4946.7446.022,551,500
22 Apr 202446.7046.8846.5846.7045.982,117,500
19 Apr 202446.3546.9146.2846.7145.991,379,100
18 Apr 202446.3046.5246.0046.4045.691,200,500
17 Apr 202446.4246.9045.5646.3645.655,122,000
16 Apr 202446.5746.8245.8846.4445.732,802,700
15 Apr 202447.2847.2846.4246.7045.981,681,600
12 Apr 202447.3247.9446.7947.0746.353,747,500
11 Apr 202447.7047.9946.8847.4046.671,703,700
10 Apr 202447.3947.5547.0247.5046.771,241,900
09 Apr 202447.6047.7547.3847.7246.99615,400
08 Apr 202447.2747.6147.0847.5746.84849,200
05 Apr 202447.1247.4846.8147.3846.651,191,100
04 Apr 202447.4047.5446.8847.1346.41519,400
03 Apr 202446.9547.2746.7347.1346.41654,300
02 Apr 202447.2347.5146.7046.9446.22946,300
01 Apr 202447.6047.6746.9547.3246.591,152,800
28 Mar 202447.5847.7347.2747.6746.94779,500
27 Mar 202447.2247.7447.2047.5946.86501,300
26 Mar 202447.2347.4347.0447.1446.42509,400
25 Mar 202447.5947.7347.2147.3346.60717,500
22 Mar 202448.0448.0447.6147.6846.95527,300
21 Mar 202447.8848.1547.7147.7447.01423,800
20 Mar 202447.3747.8347.3447.8247.09763,000
19 Mar 202447.6647.9247.2847.3646.63565,800
18 Mar 202447.7447.8847.3847.5946.86842,200
15 Mar 202447.2947.8547.1447.7046.973,267,600
14 Mar 202448.3448.3447.1947.4546.72763,000
13 Mar 202448.7648.7848.1048.2047.46701,400
12 Mar 202448.9248.9648.4448.8148.06639,700
11 Mar 202448.7048.9348.6248.8748.12423,800
08 Mar 202448.9049.1448.5448.8048.051,075,900
07 Mar 202448.6248.8848.3448.8248.07872,600
06 Mar 202448.5248.7848.0348.3247.58623,400
05 Mar 202448.1748.7248.0648.2147.47872,000
04 Mar 202447.8848.1847.4348.0747.33479,800
01 Mar 202447.8048.0647.5247.9047.17874,300
29 Feb 202447.0747.7347.0747.6046.872,917,000
28 Feb 202446.8647.1846.7546.9946.27666,500
27 Feb 202447.0047.3146.7546.9746.25759,100
26 Feb 202447.7347.8746.5446.9046.182,118,300
23 Feb 202448.1148.8348.1148.5647.82912,000
22 Feb 202448.1948.4347.8948.1847.44815,800
21 Feb 202448.0648.4848.0148.1947.45928,900
20 Feb 202448.0948.7147.9948.0947.351,170,400
16 Feb 202448.1748.6847.9248.3847.64980,100
15 Feb 202446.9648.4246.9648.4047.661,256,200
14 Feb 202446.4847.1246.4846.8246.10937,200
13 Feb 202447.0047.3646.2346.3445.631,225,600
12 Feb 202446.7547.5346.7547.1446.421,739,500
09 Feb 202446.7546.8846.4146.7546.03960,000
08 Feb 202447.3147.3346.6046.6745.951,510,500
07 Feb 202448.4448.6647.2647.5046.77945,600
06 Feb 202447.6348.3347.5748.2947.55764,200
05 Feb 202448.1348.1447.2647.6946.961,296,400
02 Feb 202447.8448.5347.4648.4247.681,028,400
01 Feb 202447.4948.2747.3548.1747.43925,800
31 Jan 202448.2448.4447.4147.5146.782,067,600
31 Jan 20240.718 Dividend
30 Jan 202449.0049.0248.5348.8047.34742,800
29 Jan 202448.9049.2048.6049.0047.541,787,200
26 Jan 202448.7649.1948.5648.8447.381,424,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...