Emera Incorporated (EMA-PH.TO) TSX
26.14
-0.03(-0.11%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.14
-0.03(-0.11%)
Currency In CAD
If you invested $1000 in Emera Incorporated (EMA-PH.TO) since IPO date, it would be worth $1,589.06 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,365.01, while $1000 invested 1 year ago would be worth $1,171.15. This corresponds to total returns of 58.91%, 36.5%, 17.11%, respectively, with annualized returns of 6.08%, 6.42%, 17.11%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 05, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 500 |
| March 04, 2026 | 25.85 | 25.94 | 25.94 | 25.94 | 25.78 | 37,150 |
| March 03, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.8 | 1,500 |
| March 02, 2026 | 25.8 | 25.8 | 25.8 | 25.92 | 25.8 | 2,100 |
| February 27, 2026 | 25.88 | 25.93 | 25.93 | 25.93 | 25.88 | 1,030 |
| February 26, 2026 | 25.8 | 25.81 | 25.81 | 25.86 | 25.8 | 700 |
| February 25, 2026 | 25.75 | 25.8 | 25.8 | 25.8 | 25.75 | 4,050 |
| February 24, 2026 | 25.67 | 25.67 | 25.67 | 25.7 | 25.67 | 3,807 |
| February 23, 2026 | 25.6 | 25.66 | 25.66 | 25.7 | 25.6 | 4,900 |
| February 20, 2026 | 25.61 | 25.6 | 25.6 | 25.61 | 25.6 | 1,300 |
| February 19, 2026 | 25.7 | 25.69 | 25.69 | 25.7 | 25.64 | 600 |
| February 18, 2026 | 25.6 | 25.7 | 25.7 | 25.7 | 25.6 | 6,450 |
| February 17, 2026 | 25.66 | 25.65 | 25.65 | 25.66 | 25.65 | 800 |
| February 13, 2026 | 25.6 | 25.76 | 25.76 | 25.78 | 25.6 | 8,100 |
| February 12, 2026 | 25.65 | 25.78 | 25.78 | 25.78 | 25.6 | 8,770 |
| February 11, 2026 | 25.6 | 25.61 | 25.61 | 25.64 | 25.59 | 7,882 |
| February 10, 2026 | 25.56 | 25.6 | 25.6 | 25.6 | 25.55 | 5,042 |
| February 09, 2026 | 25.37 | 25.54 | 25.54 | 25.55 | 25.37 | 1,300 |
| February 06, 2026 | 25.55 | 25.51 | 25.51 | 25.61 | 25.5 | 4,975 |
| February 05, 2026 | 25.54 | 25.54 | 25.54 | 25.55 | 25.54 | 4,600 |
| February 04, 2026 | 25.58 | 25.56 | 25.56 | 25.6 | 25.4 | 44,850 |
| February 03, 2026 | 25.44 | 25.35 | 25.35 | 25.5 | 25.33 | 62,863 |
| February 02, 2026 | 25.4 | 25.45 | 25.45 | 25.45 | 25.4 | 1,900 |
| January 30, 2026 | 25.5 | 25.54 | 25.54 | 25.54 | 25.35 | 5,894 |
| January 29, 2026 | 25.58 | 25.64 | 25.24 | 25.64 | 25.5 | 8,350 |
| January 28, 2026 | 25.65 | 25.66 | 25.26 | 25.66 | 25.65 | 700 |
| January 27, 2026 | 25.6 | 25.55 | 25.16 | 25.61 | 25.55 | 5,672 |