Emera Incorporated (EMA-PH.TO) TSX
26.00
-0.14(-0.54%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.00
-0.14(-0.54%)
Currency In CAD
If you invested $1000 in Emera Incorporated (EMA-PH.TO) since IPO date, it would be worth $1,580.55 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,306.53, while $1000 invested 1 year ago would be worth $1,090.15. This corresponds to total returns of 58.05%, 30.65%, 9.01%, respectively, with annualized returns of 5.92%, 5.49%, 9.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 26 | 26 | 26 | 26 | 25.99 | 3,700 |
| May 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1,100 |
| May 28, 2026 | 26.13 | 26 | 26 | 26.19 | 26 | 3,650 |
| May 27, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1,000 |
| May 26, 2026 | 26.05 | 26.05 | 26.05 | 26.09 | 26.05 | 4,710 |
| May 25, 2026 | 26.08 | 26.05 | 26.05 | 26.14 | 26 | 5,125 |
| May 22, 2026 | 26.06 | 26.08 | 26.08 | 26.1 | 26.05 | 2,000 |
| May 21, 2026 | 26.05 | 26.05 | 26.05 | 26.12 | 26 | 3,684 |
| May 20, 2026 | 26.05 | 26.01 | 26.01 | 26.05 | 26.01 | 500 |
| May 19, 2026 | 26.12 | 26.05 | 26.05 | 26.12 | 26.05 | 1,900 |
| May 15, 2026 | 26.05 | 26.09 | 26.09 | 26.12 | 26.05 | 6,821 |
| May 14, 2026 | 26.07 | 26.16 | 26.16 | 26.16 | 26.07 | 700 |
| May 13, 2026 | 26.23 | 26.19 | 26.19 | 26.23 | 26.09 | 700 |
| May 12, 2026 | 26.34 | 26.4 | 26.4 | 26.4 | 26.34 | 6,800 |
| May 11, 2026 | 26.2 | 26.35 | 26.35 | 26.8 | 26.2 | 6,950 |
| May 08, 2026 | 26.05 | 26.1 | 26.1 | 26.1 | 26 | 5,900 |
| May 07, 2026 | 26.05 | 26.06 | 26.06 | 26.06 | 26 | 2,600 |
| May 06, 2026 | 26.1 | 26.02 | 26.02 | 26.11 | 26 | 6,500 |
| May 05, 2026 | 26.09 | 26.12 | 26.12 | 26.12 | 26.07 | 4,400 |
| May 04, 2026 | 26 | 26.02 | 26.02 | 26.04 | 26 | 1,150 |
| May 01, 2026 | 26.19 | 26.16 | 26.16 | 26.25 | 26.07 | 13,225 |
| April 30, 2026 | 26.29 | 26.36 | 26.36 | 26.36 | 26.29 | 4,100 |
| April 29, 2026 | 26.23 | 26.41 | 26.41 | 26.45 | 26.18 | 3,840 |
| April 28, 2026 | 26.2 | 26.23 | 26.23 | 26.23 | 26.15 | 4,300 |
| April 27, 2026 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 300 |
| April 24, 2026 | 26.1 | 26.2 | 26.2 | 26.2 | 26 | 4,500 |
| April 23, 2026 | 26.2 | 26.1 | 26.1 | 26.2 | 26.1 | 2,250 |
| April 22, 2026 | 26.17 | 26.14 | 26.14 | 26.23 | 26.07 | 2,900 |
| April 21, 2026 | 26.02 | 26.17 | 26.17 | 26.17 | 26.02 | 5,605 |
| April 20, 2026 | 26.1 | 26.21 | 26.21 | 26.21 | 26.1 | 2,400 |
| April 17, 2026 | 26.04 | 26.26 | 26.26 | 26.26 | 26.04 | 9,405 |
| April 16, 2026 | 25.96 | 26.1 | 26.1 | 26.1 | 25.96 | 6,050 |
| April 15, 2026 | 26 | 26.04 | 26.04 | 26.04 | 26 | 1,400 |
| April 14, 2026 | 25.94 | 26.03 | 26.03 | 26.05 | 25.94 | 2,851 |
| April 13, 2026 | 25.96 | 26 | 26 | 26 | 25.96 | 2,000 |
| April 10, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 500 |
| April 09, 2026 | 26 | 26 | 26 | 26 | 25.97 | 2,502 |
| April 08, 2026 | 26 | 26.01 | 26.01 | 26.05 | 26 | 5,400 |
| April 07, 2026 | 26 | 26 | 26 | 26.11 | 26 | 3,675 |
| April 06, 2026 | 26 | 26.05 | 26.05 | 26.05 | 25.99 | 1,000 |
| April 02, 2026 | 25.94 | 26 | 26 | 26 | 25.93 | 3,500 |
| April 01, 2026 | 26.08 | 26 | 26 | 26.15 | 26 | 2,100 |
| March 31, 2026 | 26.01 | 26.07 | 26.07 | 26.07 | 25.9 | 9,783 |
| March 30, 2026 | 26.03 | 26.04 | 26.04 | 26.09 | 26.03 | 2,700 |
| March 27, 2026 | 26 | 26 | 26 | 26 | 26 | 116 |
| March 26, 2026 | 25.98 | 26 | 26 | 26.05 | 25.98 | 29,244 |
| March 25, 2026 | 25.94 | 26 | 26 | 26 | 25.94 | 1,000 |
| March 24, 2026 | -1 | -1 | 26 | -1 | -1 | 0 |
| March 23, 2026 | 25.9 | 26 | 26 | 26 | 25.9 | 4,600 |
| March 20, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1,000 |
| March 19, 2026 | 25.81 | 25.81 | 25.81 | 25.85 | 25.8 | 6,400 |
| March 18, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.9 | 9,046 |
| March 17, 2026 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 900 |
| March 16, 2026 | 25.9 | 0 | 25.91 | 25.91 | 0 | 701 |
| March 13, 2026 | 25.76 | 0 | 25.75 | 25.9 | 0 | 3,400 |
| March 12, 2026 | 25.91 | 25.78 | 25.78 | 25.91 | 25.78 | 2,400 |
| March 11, 2026 | 26 | 26 | 26 | 26.22 | 26 | 6,250 |
| March 10, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | 1,200 |
| March 09, 2026 | 25.85 | 25.75 | 25.75 | 25.89 | 25.75 | 607 |
| March 06, 2026 | 25.85 | 25.9 | 25.9 | 25.9 | 25.79 | 17,925 |