Toronto - Delayed Quote
CAD
Emera Incorporated (EMA-PC.TO)
25.57
+0.05
(+0.20%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.55
25.57
25.50
25.57
25.57
1,031
Oct 30, 2026
0.40213
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
25.87
25.95
25.85
25.92
25.52
2,000
Oct 28, 2026
25.86
25.86
25.86
25.86
25.46
100
Oct 27, 2026
25.90
25.90
25.84
25.84
25.44
1,511
Oct 26, 2026
25.80
25.87
25.79
25.87
25.47
3,100
Oct 23, 2026
25.72
25.78
25.65
25.78
25.38
3,900
Oct 22, 2026
25.81
25.81
25.81
25.81
25.41
200
Oct 21, 2026
25.74
25.75
25.72
25.75
25.35
700
Oct 20, 2026
25.75
25.76
25.73
25.76
25.36
800
Oct 19, 2026
25.71
25.73
25.71
25.73
25.33
700
Oct 16, 2026
25.71
25.85
25.64
25.85
25.45
17,807
Oct 15, 2026
25.75
25.75
25.60
25.60
25.20
3,150
Oct 14, 2026
25.95
25.95
25.48
25.50
25.10
29,942
Oct 13, 2026
25.99
25.99
25.99
25.99
25.59
-
Oct 9, 2026
25.90
26.00
25.90
25.99
25.59
3,906
Oct 8, 2026
25.82
25.90
25.81
25.88
25.48
3,734
Oct 7, 2026
25.92
25.92
25.74
25.89
25.49
6,200
Oct 6, 2026
25.86
25.86
25.86
25.86
25.46
101
Oct 5, 2026
25.87
25.97
25.87
25.97
25.57
11,000
Oct 2, 2026
25.93
26.01
25.90
26.01
25.61
1,300
Oct 1, 2026
25.90
25.90
25.90
25.90
25.50
400
Sep 30, 2026
25.90
26.03
25.78
26.03
25.63
6,558
Sep 29, 2026
25.84
25.84
25.84
25.84
25.44
-
Sep 28, 2026
25.93
25.94
25.84
25.84
25.44
4,600
Sep 25, 2026
25.89
25.89
25.89
25.89
25.49
-
Sep 24, 2026
25.91
25.91
25.89
25.89
25.49
2,023
Sep 23, 2026
25.92
25.92
25.91
25.91
25.51
1,400
Sep 22, 2026
25.92
26.00
25.92
25.92
25.52
700
Sep 21, 2026
25.95
25.95
25.95
25.95
25.55
329
Sep 18, 2026
25.93
25.95
25.91
25.95
25.55
1,100
Sep 17, 2026
26.00
26.00
26.00
26.00
25.60
-
Sep 16, 2026
26.00
26.00
26.00
26.00
25.60
500
Sep 15, 2026
26.00
26.00
25.95
25.95
25.55
3,490
Sep 14, 2026
25.99
26.00
25.91
25.91
25.51
3,000
Sep 11, 2026
26.05
26.05
25.98
26.00
25.60
18,100
Sep 10, 2026
26.01
26.05
26.01
26.05
25.65
32,800
Sep 9, 2026
26.05
26.05
25.90
26.03
25.63
1,600
Sep 8, 2026
25.91
26.01
25.91
26.01
25.61
750
Sep 4, 2026
25.99
26.00
25.99
26.00
25.60
3,540
Sep 3, 2026
26.00
26.00
25.98
25.98
25.58
2,000
Sep 2, 2026
25.81
26.00
25.81
26.00
25.60
2,200
Sep 1, 2026
25.83
25.83
25.78
25.78
25.38
531
Aug 31, 2026
25.87
25.88
25.87
25.88
25.48
1,458
Aug 28, 2026
25.78
25.82
25.78
25.82
25.42
1,600
Aug 27, 2026
25.78
25.84
25.74
25.74
25.34
2,600
Aug 26, 2026
25.79
25.79
25.74
25.74
25.34
8,541
Aug 25, 2026
25.79
25.79
25.79
25.79
25.39
100
Aug 24, 2026
25.91
25.91
25.85
25.85
25.45
4,200
Aug 21, 2026
25.86
25.86
25.86
25.86
25.46
700
Aug 20, 2026
25.84
25.92
25.84
25.92
25.52
5,800
Aug 19, 2026
25.83
26.00
25.82
26.00
25.60
600
Aug 18, 2026
25.79
25.79
25.79
25.79
25.39
2,125
Aug 17, 2026
26.00
26.00
25.98
26.00
25.60
509
Aug 14, 2026
25.81
25.99
25.81
25.90
25.50
500
Aug 13, 2026
25.80
26.00
25.80
26.00
25.60
500
Aug 12, 2026
25.79
25.99
25.79
25.99
25.59
3,025
Aug 11, 2026
25.77
25.80
25.77
25.80
25.40
40,963
Aug 10, 2026
25.84
25.84
25.84
25.84
25.44
300
Aug 7, 2026
25.82
25.97
25.82
25.97
25.57
300
Aug 6, 2026
26.00
26.00
25.82
25.82
25.42
1,400
Aug 5, 2026
26.00
26.00
25.94
25.94
25.54
400
Aug 4, 2026
26.10
26.20
25.94
26.07
25.67
10,600
Jul 31, 2026
0.40213
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
26.10
26.14
26.10
26.13
25.72
1,500
Jul 30, 2026
26.25
26.37
26.25
26.37
25.56
4,300
Jul 29, 2026
26.30
26.30
26.25
26.25
25.45
1,800
Jul 28, 2026
26.30
26.30
26.25
26.27
25.47
2,401
Jul 27, 2026
26.28
26.30
26.27
26.30
25.50
1,942
Jul 24, 2026
26.19
26.25
26.19
26.25
25.45
2,400
Jul 23, 2026
26.29
26.30
26.26
26.30
25.50
3,064
Jul 22, 2026
26.11
26.26
26.11
26.26
25.46
2,500
Jul 21, 2026
26.30
26.30
26.12
26.12
25.32
4,600
Jul 20, 2026
26.30
26.30
26.21
26.24
25.44
3,800
Jul 17, 2026
26.21
26.48
26.14
26.48
25.67
61,359
Jul 16, 2026
25.95
25.95
25.95
25.95
25.16
-
Jul 15, 2026
25.90
25.95
25.88
25.95
25.16
1,600
Jul 14, 2026
25.90
25.90
25.85
25.85
25.06
1,500
Jul 13, 2026
25.90
25.90
25.90
25.90
25.11
300
Jul 10, 2026
25.81
26.00
25.81
26.00
25.21
300
Jul 9, 2026
25.82
25.82
25.82
25.82
25.03
-
Jul 8, 2026
25.84
25.90
25.82
25.82
25.03
28,700
Jul 7, 2026
25.90
25.90
25.79
25.79
25.00
2,806
Jul 6, 2026
25.76
25.76
25.76
25.76
24.97
500
Jul 3, 2026
25.73
25.73
25.70
25.70
24.92
3,300
Jul 2, 2026
25.83
25.83
25.77
25.77
24.98
2,700
Jun 30, 2026
25.97
25.97
25.82
25.82
25.03
4,110
Jun 29, 2026
25.90
25.99
25.82
25.99
25.20
4,400
Jun 26, 2026
25.85
25.85
25.69
25.69
24.91
1,400
Jun 25, 2026
25.85
25.85
25.85
25.85
25.06
500
Jun 24, 2026
25.93
25.93
25.93
25.93
25.14
-
Jun 23, 2026
25.75
25.93
25.75
25.93
25.14
4,275
Jun 22, 2026
25.52
25.75
25.52
25.75
24.96
71,782
Jun 19, 2026
25.58
25.58
25.58
25.58
24.80
200
Jun 18, 2026
25.56
25.56
25.56
25.56
24.78
-
Jun 17, 2026
25.60
25.60
25.56
25.56
24.78
200
Jun 16, 2026
25.45
25.45
25.45
25.45
24.67
-
Jun 15, 2026
25.45
25.45
25.45
25.45
24.67
222
Jun 12, 2026
25.83
25.83
25.83
25.83
25.04
-
Jun 11, 2026
25.82
25.83
25.82
25.83
25.04
800
Jun 10, 2026
25.85
26.00
25.83
26.00
25.21
2,200
Jun 9, 2026
25.82
25.82
25.82
25.82
25.03
4,463
Jun 8, 2026
25.91
25.97
25.82
25.82
25.03
13,033
Jun 5, 2026
25.98
26.00
25.98
25.98
25.19
17,992
Jun 4, 2026
25.88
26.00
25.88
26.00
25.21
4,870
Jun 3, 2026
25.90
25.90
25.82
25.82
25.03
4,900
Jun 2, 2026
25.85
25.86
25.85
25.86
25.07
1,700
Jun 1, 2026
25.99
26.00
25.84
25.84
25.05
6,018
May 29, 2026
25.82
25.97
25.82
25.97
25.18
3,538
May 28, 2026
25.93
25.94
25.85
25.89
25.10
2,000
May 27, 2026
25.77
25.79
25.77
25.79
25.00
500
May 26, 2026
25.70
25.70
25.70
25.70
24.92
-
May 25, 2026
25.70
25.70
25.70
25.70
24.92
-
May 22, 2026
25.70
25.70
25.70
25.70
24.92
600
May 21, 2026
25.88
25.88
25.88
25.88
25.09
434
May 20, 2026
25.76
25.76
25.76
25.76
24.97
750
May 19, 2026
25.71
25.71
25.71
25.71
24.93
1,523
May 15, 2026
25.75
25.75
25.67
25.68
24.90
27,800
May 14, 2026
25.89
25.95
25.73
25.79
25.00
7,200
May 13, 2026
25.80
25.81
25.72
25.72
24.93
2,100
May 12, 2026
25.79
25.80
25.79
25.80
25.01
3,526
May 11, 2026
25.65
25.78
25.65
25.78
24.99
300
May 8, 2026
25.66
25.66
25.65
25.65
24.87
2,700
May 7, 2026
25.88
25.88
25.70
25.70
24.92
520
May 6, 2026
25.75
25.92
25.75
25.91
25.12
11,726
May 5, 2026
25.70
25.70
25.69
25.69
24.91
25,700
May 4, 2026
25.65
25.80
25.65
25.80
25.01
8,835
May 1, 2026
0.40213
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
25.77
25.77
25.70
25.70
24.92
2,000
Apr 30, 2026
25.89
26.01
25.85
26.01
24.83
4,735
Apr 29, 2026
25.88
25.96
25.80
25.88
24.70
2,100
Apr 28, 2026
25.90
25.90
25.90
25.90
24.72
1,000
Apr 27, 2026
25.80
25.82
25.80
25.82
24.64
700
Apr 24, 2026
25.85
25.85
25.79
25.79
24.62
2,400
Apr 23, 2026
25.85
25.85
25.82
25.82
24.64
1,200
Apr 22, 2026
25.74
25.96
25.74
25.82
24.64
1,556
Apr 21, 2026
25.85
25.94
25.79
25.94
24.76
1,300
Apr 20, 2026
25.86
25.86
25.85
25.85
24.67
300
Apr 17, 2026
25.83
25.94
25.82
25.94
24.76
9,263
Apr 16, 2026
25.83
25.83
25.80
25.83
24.65
2,600
Apr 15, 2026
25.78
25.78
25.76
25.76
24.59
1,735
Apr 14, 2026
25.60
25.84
25.60
25.84
24.66
7,300
Apr 13, 2026
25.75
25.75
25.64
25.65
24.48
801
Apr 10, 2026
25.52
25.65
25.51
25.65
24.48
10,700
Apr 9, 2026
25.65
25.71
25.57
25.57
24.41
6,200
Apr 8, 2026
25.56
25.65
25.56
25.57
24.41
737
Apr 7, 2026
25.52
25.58
25.41
25.53
24.37
10,300
Apr 6, 2026
25.56
25.56
25.56
25.56
24.40
500
Apr 2, 2026
25.27
25.45
25.24
25.45
24.29
9,574
Apr 1, 2026
25.43
25.43
25.29
25.29
24.14
3,900
Mar 31, 2026
25.27
25.43
25.27
25.41
24.25
4,741
Mar 30, 2026
25.20
25.38
25.20
25.38
24.22
3,200
Mar 27, 2026
25.11
25.30
25.11
25.24
24.09
3,974
Mar 26, 2026
25.40
25.40
25.31
25.31
24.16
2,115
Mar 25, 2026
25.31
25.41
25.31
25.40
24.24
2,100
Mar 24, 2026
25.35
25.40
25.34
25.40
24.24
3,300
Mar 23, 2026
25.29
25.35
25.29
25.35
24.20
1,210
Mar 20, 2026
25.35
25.35
25.35
25.35
24.20
1,080
Mar 19, 2026
25.37
25.37
25.35
25.35
24.20
2,900
Mar 18, 2026
25.37
25.40
25.34
25.34
24.19
3,200
Mar 17, 2026
25.34
25.36
25.27
25.27
24.12
2,000
Mar 16, 2026
25.29
25.35
25.29
25.35
24.20
1,701
Mar 13, 2026
25.30
25.30
25.21
25.29
24.14
6,310
Mar 12, 2026
25.28
25.30
25.28
25.30
24.15
1,400
Mar 11, 2026
25.30
25.38
25.25
25.38
24.22
3,200
Mar 10, 2026
25.24
25.24
25.24
25.24
24.09
-
Mar 9, 2026
25.25
25.25
25.24
25.24
24.09
720
Mar 6, 2026
25.42
25.42
25.31
25.31
24.16
1,353
Mar 5, 2026
25.30
25.40
25.30
25.40
24.24
6,700
Mar 4, 2026
25.37
25.42
25.37
25.42
24.26
2,900
Mar 3, 2026
25.30
25.30
25.26
25.26
24.11
3,075
Mar 2, 2026
25.37
25.37
25.25
25.25
24.10
1,549
Feb 27, 2026
25.26
25.33
25.25
25.33
24.18
3,600
Feb 26, 2026
25.30
25.37
25.25
25.25
24.10
2,149
Feb 25, 2026
25.25
25.31
25.24
25.25
24.10
6,861
Feb 24, 2026
25.37
25.37
25.18
25.25
24.10
2,000
Feb 23, 2026
25.24
25.26
25.20
25.21
24.06
2,400
Feb 20, 2026
25.16
25.21
25.16
25.21
24.06
3,700
Feb 19, 2026
25.22
25.22
25.22
25.22
24.07
900
Feb 18, 2026
25.19
25.38
25.19
25.38
24.22
2,829
Feb 17, 2026
25.15
25.19
25.11
25.19
24.04
1,840
Feb 13, 2026
25.15
25.20
25.10
25.18
24.03
9,200
Feb 12, 2026
25.10
25.17
25.10
25.15
24.01
2,900
Feb 11, 2026
25.16
25.24
25.10
25.10
23.96
23,934
Feb 10, 2026
25.13
25.15
25.12
25.14
24.00
52,900
Feb 9, 2026
25.09
25.23
25.09
25.23
24.08
106,900
Feb 6, 2026
25.15
25.15
25.02
25.03
23.89
81,840
Feb 5, 2026
25.07
25.11
25.07
25.10
23.96
1,030
Feb 4, 2026
25.19
25.20
25.09
25.09
23.95
47,900
Feb 3, 2026
25.15
25.15
25.10
25.10
23.96
1,200
Feb 2, 2026
25.10
25.13
25.10
25.13
23.99
1,400
Jan 30, 2026
0.40213
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
25.27
25.27
25.11
25.22
24.07
3,638
Jan 29, 2026
25.35
25.40
25.35
25.40
23.86
3,800
Jan 28, 2026
25.37
25.37
25.37
25.37
23.83
500
Jan 27, 2026
25.38
25.38
25.35
25.35
23.81
2,477
Jan 26, 2026
25.35
25.35
25.31
25.31
23.78
1,000
Jan 23, 2026
25.35
25.45
25.35
25.35
23.81
1,600
Jan 22, 2026
25.45
25.45
25.32
25.33
23.79
2,770
Jan 21, 2026
25.44
25.45
25.35
25.45
23.91
1,084
Jan 20, 2026
25.36
25.40
25.33
25.33
23.79
27,638
Jan 19, 2026
25.49
25.49
25.31
25.31
23.78
1,400
Jan 16, 2026
25.39
25.39
25.32
25.33
23.79
5,092
Jan 15, 2026
25.26
25.33
25.26
25.33
23.79
948
Jan 14, 2026
25.38
25.45
25.37
25.37
23.83
1,700
Jan 13, 2026
25.53
25.53
25.42
25.42
23.88
8,783
Jan 12, 2026
25.40
25.53
25.40
25.53
23.98
30,600
Jan 9, 2026
25.50
25.54
25.42
25.42
23.88
6,597
Jan 8, 2026
25.45
25.52
25.45
25.50
23.95
2,800
Jan 7, 2026
25.50
25.50
25.40
25.41
23.87
1,800
Jan 6, 2026
25.35
25.46
25.35
25.46
23.92
11,700
Jan 5, 2026
25.27
25.30
25.27
25.30
23.77
2,639
Jan 2, 2026
25.30
25.34
25.27
25.27
23.74
1,600
Dec 31, 2025
25.40
25.44
25.36
25.37
23.83
2,566
Dec 30, 2025
25.41
25.46
25.35
25.35
23.81
2,600
Dec 29, 2025
25.38
25.41
25.35
25.41
23.87
4,725
Dec 24, 2025
25.39
25.39
25.35
25.35
23.81
2,700
Dec 23, 2025
25.35
25.39
25.35
25.39
23.85
500
Dec 22, 2025
25.42
25.42
25.28
25.28
23.75
5,585
Dec 19, 2025
25.19
25.22
25.19
25.22
23.69
800
Dec 18, 2025
25.34
25.34
25.34
25.34
23.80
100
Dec 17, 2025
25.26
25.26
25.23
25.23
23.70
9,500
Dec 16, 2025
25.15
25.28
25.15
25.28
23.75
300
Dec 15, 2025
25.25
25.25
25.25
25.25
23.72
20,600
Dec 12, 2025
25.14
25.15
25.13
25.13
23.61
500
Dec 11, 2025
25.25
25.25
25.25
25.25
23.72
337
Dec 10, 2025
25.35
25.38
25.23
25.23
23.70
5,462
Dec 9, 2025
25.33
25.33
25.23
25.23
23.70
900
Dec 8, 2025
25.36
25.37
25.36
25.37
23.83
985
Dec 5, 2025
25.49
25.49
25.39
25.39
23.85
750
Dec 4, 2025
25.25
25.49
25.25
25.49
23.94
1,800
Dec 3, 2025
25.30
25.30
25.23
25.30
23.77
12,700
Dec 2, 2025
25.25
25.25
25.12
25.12
23.60
1,509
Dec 1, 2025
25.00
25.24
25.00
25.24
23.71
6,073
Nov 28, 2025
24.99
25.10
24.99
25.10
23.58
3,899
Nov 27, 2025
24.85
24.86
24.85
24.85
23.34
1,700
Nov 26, 2025
24.90
24.90
24.86
24.86
23.35
26,400
Nov 25, 2025
24.99
24.99
24.77
24.81
23.31
3,280
Nov 24, 2025
24.62
25.21
24.62
25.21
23.68
3,012
Nov 21, 2025
24.70
24.72
24.60
24.72
23.22
6,892
Nov 20, 2025
24.74
24.74
24.69
24.69
23.19
200
Nov 19, 2025
25.00
25.06
24.85
24.86
23.35
4,100
Nov 18, 2025
24.97
25.00
24.97
25.00
23.48
1,100
Nov 17, 2025
24.90
24.90
24.81
24.81
23.31
428
Nov 14, 2025
24.89
24.92
24.89
24.92
23.41
1,000
Nov 13, 2025
25.02
25.05
24.75
24.89
23.38
9,285
Nov 12, 2025
25.15
25.20
25.11
25.11
23.59
5,300
Nov 11, 2025
25.25
25.25
25.15
25.15
23.63
7,382
Nov 10, 2025
25.25
25.25
25.21
25.23
23.70
2,505
Nov 7, 2025
25.40
25.40
25.40
25.40
23.86
-
Nov 6, 2025
25.40
25.40
25.40
25.40
23.86
-
Nov 5, 2025
25.25
25.40
25.25
25.40
23.86
40,200
Nov 4, 2025
25.24
25.24
25.20
25.20
23.67
1,475
Nov 3, 2025
25.44
25.49
25.15
25.15
23.63
2,200
Oct 31, 2025
0.40213
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
25.48
25.48
25.19
25.25
23.72
6,546
Oct 30, 2025
25.20
25.49
25.20
25.35
23.44
10,442
