Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,161.55 -3,103.16 (-4.83%) CMC Crypto 200
1,261.04 -48.68 (-3.72%)
Emera Incorporated (EMA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 44.62 | 44.95 | 44.42 | 44.68 | 44.68 | 2,538,900 |
| 20 Jun 2024 | 44.76 | 44.88 | 44.40 | 44.62 | 44.62 | 965,600 |
| 19 Jun 2024 | 45.30 | 45.45 | 44.80 | 44.88 | 44.88 | 727,900 |
| 18 Jun 2024 | 45.44 | 45.67 | 45.14 | 45.37 | 45.37 | 775,900 |
| 17 Jun 2024 | 45.70 | 45.71 | 45.12 | 45.66 | 45.66 | 1,355,400 |
| 14 Jun 2024 | 46.21 | 46.22 | 45.63 | 45.81 | 45.81 | 742,200 |
| 13 Jun 2024 | 46.49 | 46.64 | 46.02 | 46.48 | 46.48 | 1,496,200 |
| 12 Jun 2024 | 47.32 | 47.50 | 46.42 | 46.50 | 46.50 | 1,113,500 |
| 11 Jun 2024 | 47.23 | 47.32 | 46.81 | 47.11 | 47.11 | 805,100 |
| 10 Jun 2024 | 47.41 | 47.68 | 47.00 | 47.47 | 47.47 | 534,800 |
| 07 Jun 2024 | 47.17 | 47.63 | 46.80 | 47.58 | 47.58 | 860,700 |
| 06 Jun 2024 | 47.38 | 47.86 | 47.38 | 47.52 | 47.52 | 454,600 |
| 05 Jun 2024 | 47.77 | 48.19 | 47.26 | 47.49 | 47.49 | 1,091,600 |
| 04 Jun 2024 | 47.70 | 47.98 | 47.35 | 47.68 | 47.68 | 1,087,000 |
| 03 Jun 2024 | 47.36 | 47.93 | 47.29 | 47.81 | 47.81 | 1,755,000 |
| 31 May 2024 | 47.00 | 47.51 | 46.92 | 47.46 | 47.46 | 1,774,000 |
| 30 May 2024 | 46.25 | 47.03 | 46.25 | 46.80 | 46.80 | 702,700 |
| 29 May 2024 | 47.29 | 47.33 | 46.26 | 46.33 | 46.33 | 1,451,500 |
| 28 May 2024 | 48.31 | 48.50 | 47.55 | 47.70 | 47.70 | 1,321,500 |
| 27 May 2024 | 48.80 | 48.86 | 48.54 | 48.54 | 48.54 | 295,700 |
| 24 May 2024 | 49.06 | 49.09 | 48.64 | 48.87 | 48.87 | 686,900 |
| 23 May 2024 | 49.55 | 49.78 | 48.71 | 49.05 | 49.05 | 1,744,400 |
| 22 May 2024 | 49.77 | 50.00 | 49.42 | 49.65 | 49.65 | 813,900 |
| 21 May 2024 | 50.31 | 50.69 | 49.82 | 49.98 | 49.98 | 759,200 |
| 17 May 2024 | 50.14 | 50.62 | 50.00 | 50.43 | 50.43 | 1,885,400 |
| 16 May 2024 | 49.21 | 50.28 | 49.21 | 50.17 | 50.17 | 916,800 |
| 15 May 2024 | 49.26 | 49.63 | 49.16 | 49.34 | 49.34 | 1,304,400 |
| 14 May 2024 | 48.17 | 49.12 | 48.13 | 48.91 | 48.91 | 1,127,500 |
| 13 May 2024 | 48.00 | 48.93 | 47.66 | 47.98 | 47.98 | 1,289,800 |
| 10 May 2024 | 48.43 | 48.81 | 48.20 | 48.60 | 48.60 | 1,275,400 |
| 09 May 2024 | 48.33 | 48.59 | 48.17 | 48.28 | 48.28 | 859,800 |
| 08 May 2024 | 47.61 | 48.45 | 47.61 | 48.21 | 48.21 | 1,705,200 |
| 07 May 2024 | 47.82 | 47.84 | 47.50 | 47.73 | 47.73 | 1,122,400 |
| 06 May 2024 | 47.09 | 47.74 | 47.02 | 47.66 | 47.66 | 1,422,200 |
| 03 May 2024 | 47.13 | 47.41 | 46.86 | 46.94 | 46.94 | 1,263,800 |
| 02 May 2024 | 46.78 | 46.79 | 46.34 | 46.71 | 46.71 | 2,209,800 |
| 01 May 2024 | 46.26 | 46.86 | 46.07 | 46.48 | 46.48 | 2,167,400 |
| 30 Apr 2024 | 45.91 | 46.76 | 45.78 | 46.43 | 46.43 | 1,264,300 |
| 30 Apr 2024 | 0.718 Dividend | |||||
| 29 Apr 2024 | 46.47 | 46.97 | 46.45 | 46.83 | 46.11 | 1,723,500 |
| 26 Apr 2024 | 46.15 | 46.64 | 46.15 | 46.43 | 45.72 | 1,736,700 |
| 25 Apr 2024 | 46.24 | 46.37 | 45.72 | 46.17 | 45.46 | 1,154,700 |
| 24 Apr 2024 | 46.57 | 46.94 | 46.50 | 46.61 | 45.90 | 1,862,200 |
| 23 Apr 2024 | 46.70 | 47.09 | 46.49 | 46.74 | 46.02 | 2,551,500 |
| 22 Apr 2024 | 46.70 | 46.88 | 46.58 | 46.70 | 45.98 | 2,117,500 |
| 19 Apr 2024 | 46.35 | 46.91 | 46.28 | 46.71 | 45.99 | 1,379,100 |
| 18 Apr 2024 | 46.30 | 46.52 | 46.00 | 46.40 | 45.69 | 1,200,500 |
| 17 Apr 2024 | 46.42 | 46.90 | 45.56 | 46.36 | 45.65 | 5,122,000 |
| 16 Apr 2024 | 46.57 | 46.82 | 45.88 | 46.44 | 45.73 | 2,802,700 |
| 15 Apr 2024 | 47.28 | 47.28 | 46.42 | 46.70 | 45.98 | 1,681,600 |
| 12 Apr 2024 | 47.32 | 47.94 | 46.79 | 47.07 | 46.35 | 3,747,500 |
| 11 Apr 2024 | 47.70 | 47.99 | 46.88 | 47.40 | 46.67 | 1,703,700 |
| 10 Apr 2024 | 47.39 | 47.55 | 47.02 | 47.50 | 46.77 | 1,241,900 |
| 09 Apr 2024 | 47.60 | 47.75 | 47.38 | 47.72 | 46.99 | 615,400 |
| 08 Apr 2024 | 47.27 | 47.61 | 47.08 | 47.57 | 46.84 | 849,200 |
| 05 Apr 2024 | 47.12 | 47.48 | 46.81 | 47.38 | 46.65 | 1,191,100 |
| 04 Apr 2024 | 47.40 | 47.54 | 46.88 | 47.13 | 46.41 | 519,400 |
| 03 Apr 2024 | 46.95 | 47.27 | 46.73 | 47.13 | 46.41 | 654,300 |
| 02 Apr 2024 | 47.23 | 47.51 | 46.70 | 46.94 | 46.22 | 946,300 |
| 01 Apr 2024 | 47.60 | 47.67 | 46.95 | 47.32 | 46.59 | 1,152,800 |
| 28 Mar 2024 | 47.58 | 47.73 | 47.27 | 47.67 | 46.94 | 779,500 |
| 27 Mar 2024 | 47.22 | 47.74 | 47.20 | 47.59 | 46.86 | 501,300 |
| 26 Mar 2024 | 47.23 | 47.43 | 47.04 | 47.14 | 46.42 | 509,400 |
| 25 Mar 2024 | 47.59 | 47.73 | 47.21 | 47.33 | 46.60 | 717,500 |
| 22 Mar 2024 | 48.04 | 48.04 | 47.61 | 47.68 | 46.95 | 527,300 |
| 21 Mar 2024 | 47.88 | 48.15 | 47.71 | 47.74 | 47.01 | 423,800 |
| 20 Mar 2024 | 47.37 | 47.83 | 47.34 | 47.82 | 47.09 | 763,000 |
| 19 Mar 2024 | 47.66 | 47.92 | 47.28 | 47.36 | 46.63 | 565,800 |
| 18 Mar 2024 | 47.74 | 47.88 | 47.38 | 47.59 | 46.86 | 842,200 |
| 15 Mar 2024 | 47.29 | 47.85 | 47.14 | 47.70 | 46.97 | 3,267,600 |
| 14 Mar 2024 | 48.34 | 48.34 | 47.19 | 47.45 | 46.72 | 763,000 |
| 13 Mar 2024 | 48.76 | 48.78 | 48.10 | 48.20 | 47.46 | 701,400 |
| 12 Mar 2024 | 48.92 | 48.96 | 48.44 | 48.81 | 48.06 | 639,700 |
| 11 Mar 2024 | 48.70 | 48.93 | 48.62 | 48.87 | 48.12 | 423,800 |
| 08 Mar 2024 | 48.90 | 49.14 | 48.54 | 48.80 | 48.05 | 1,075,900 |
| 07 Mar 2024 | 48.62 | 48.88 | 48.34 | 48.82 | 48.07 | 872,600 |
| 06 Mar 2024 | 48.52 | 48.78 | 48.03 | 48.32 | 47.58 | 623,400 |
| 05 Mar 2024 | 48.17 | 48.72 | 48.06 | 48.21 | 47.47 | 872,000 |
| 04 Mar 2024 | 47.88 | 48.18 | 47.43 | 48.07 | 47.33 | 479,800 |
| 01 Mar 2024 | 47.80 | 48.06 | 47.52 | 47.90 | 47.17 | 874,300 |
| 29 Feb 2024 | 47.07 | 47.73 | 47.07 | 47.60 | 46.87 | 2,917,000 |
| 28 Feb 2024 | 46.86 | 47.18 | 46.75 | 46.99 | 46.27 | 666,500 |
| 27 Feb 2024 | 47.00 | 47.31 | 46.75 | 46.97 | 46.25 | 759,100 |
| 26 Feb 2024 | 47.73 | 47.87 | 46.54 | 46.90 | 46.18 | 2,118,300 |
| 23 Feb 2024 | 48.11 | 48.83 | 48.11 | 48.56 | 47.82 | 912,000 |
| 22 Feb 2024 | 48.19 | 48.43 | 47.89 | 48.18 | 47.44 | 815,800 |
| 21 Feb 2024 | 48.06 | 48.48 | 48.01 | 48.19 | 47.45 | 928,900 |
| 20 Feb 2024 | 48.09 | 48.71 | 47.99 | 48.09 | 47.35 | 1,170,400 |
| 16 Feb 2024 | 48.17 | 48.68 | 47.92 | 48.38 | 47.64 | 980,100 |
| 15 Feb 2024 | 46.96 | 48.42 | 46.96 | 48.40 | 47.66 | 1,256,200 |
| 14 Feb 2024 | 46.48 | 47.12 | 46.48 | 46.82 | 46.10 | 937,200 |
| 13 Feb 2024 | 47.00 | 47.36 | 46.23 | 46.34 | 45.63 | 1,225,600 |
| 12 Feb 2024 | 46.75 | 47.53 | 46.75 | 47.14 | 46.42 | 1,739,500 |
| 09 Feb 2024 | 46.75 | 46.88 | 46.41 | 46.75 | 46.03 | 960,000 |
| 08 Feb 2024 | 47.31 | 47.33 | 46.60 | 46.67 | 45.95 | 1,510,500 |
| 07 Feb 2024 | 48.44 | 48.66 | 47.26 | 47.50 | 46.77 | 945,600 |
| 06 Feb 2024 | 47.63 | 48.33 | 47.57 | 48.29 | 47.55 | 764,200 |
| 05 Feb 2024 | 48.13 | 48.14 | 47.26 | 47.69 | 46.96 | 1,296,400 |
| 02 Feb 2024 | 47.84 | 48.53 | 47.46 | 48.42 | 47.68 | 1,028,400 |
| 01 Feb 2024 | 47.49 | 48.27 | 47.35 | 48.17 | 47.43 | 925,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.