TSX, EMA End of Day and Historical Stock Data [Emera Incorporated]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSX, EMA:

05 Sep 2025

LAST: 64.81	CHANGE: 0.21	OPEN: 65.02	HIGH: 65.10	ASK: 48.92	VOLUME: 674.2K
LAST: 64.81	CHG(%): 0.32	PREV: 65.02	LOW: 64.57	BID: 48.90

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	65.02	65.10	64.57	64.81	674.2K
04 Sep 25	65.47	65.68	64.80	65.02	741.1K
03 Sep 25	65.15	65.40	64.68	65.09	610.9K
02 Sep 25	65.14	65.47	64.68	65.19	1.35M
29 Aug 25	65.16	65.76	64.98	65.41	1.07M
28 Aug 25	65.18	65.46	64.78	64.97	666.7K
27 Aug 25	65.90	65.94	65.15	65.46	635.3K
26 Aug 25	65.94	66.19	65.55	65.91	960.5K
25 Aug 25	66.17	66.34	65.68	65.95	433.3K
22 Aug 25	67.03	67.33	66.27	66.33	957.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 12, 1992

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	65.10
MA10:	65.41
MA20:	65.71
MA50:	64.13
MA100:	62.63
MA200:	59.25
RSI14:	34.47
WPR14:	-100.00
MTM14:	-1.13
ROC14:	-0.02
ATR:	0.77
Week High:	65.76
Week Low:	64.57
Month High:	67.42
Month Low:	64.56
Year High:	67.42
Year Low:	49.06

RECENT SPLITS

Date	Ratio
03 Nov 2006	1-10

RECENT DIVIDENDS

Date	Amount
01 Aug 2025	$0.73
01 May 2025	$0.73
31 Jan 2025	$0.73
01 Nov 2024	$0.73
03 Oct 2024	$0.73
01 Aug 2024	$0.72
30 Apr 2024	$0.72
31 Jan 2024	$0.72
31 Oct 2023	$0.72
31 Jul 2023	$0.69