EMA.TO: Historical Prices for EMERA INC COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	25.07	25.24	24.81	24.90	192,200	24.90
18-Dec-09	25.49	25.57	24.93	25.34	669,500	25.34
17-Dec-09	24.90	25.49	24.83	25.49	251,100	25.49
16-Dec-09	24.91	25.00	24.81	24.99	213,300	24.99
15-Dec-09	24.54	24.99	24.40	24.91	170,000	24.91
14-Dec-09	24.31	24.61	24.30	24.57	1,673,000	24.57
11-Dec-09	24.40	24.90	24.22	24.38	128,200	24.38
10-Dec-09	24.47	24.54	24.36	24.45	77,600	24.45
9-Dec-09	24.16	24.62	24.10	24.38	127,800	24.38
8-Dec-09	24.01	24.28	23.97	24.16	162,200	24.16
7-Dec-09	24.20	24.20	24.00	24.11	104,800	24.11
4-Dec-09	24.02	24.17	23.93	24.17	114,000	24.17
3-Dec-09	23.65	24.20	23.65	24.17	704,000	24.17
2-Dec-09	23.76	24.00	23.70	23.75	88,800	23.75
1-Dec-09	23.75	24.10	23.75	23.75	167,700	23.75
30-Nov-09	23.56	23.90	23.56	23.74	118,100	23.74
27-Nov-09	23.31	23.80	23.27	23.65	82,300	23.65
26-Nov-09	23.85	23.85	23.51	23.65	73,000	23.65
25-Nov-09	23.75	23.88	23.62	23.74	129,700	23.74
24-Nov-09	23.70	23.85	23.50	23.70	156,600	23.70
23-Nov-09	23.80	23.88	23.58	23.69	125,400	23.69
20-Nov-09	23.50	23.80	23.36	23.76	220,400	23.76
19-Nov-09	23.88	23.88	23.31	23.54	311,800	23.54
18-Nov-09	23.65	23.90	23.59	23.88	132,600	23.88
17-Nov-09	23.75	23.85	23.57	23.70	186,100	23.70
16-Nov-09	23.55	23.87	23.55	23.68	193,000	23.68
13-Nov-09	23.46	23.75	23.20	23.54	191,600	23.54
12-Nov-09	23.43	23.62	23.25	23.54	272,100	23.54
11-Nov-09	23.17	23.60	23.15	23.43	364,900	23.43
10-Nov-09	23.03	23.20	22.38	23.18	277,600	23.18
9-Nov-09	22.49	23.20	22.44	23.14	638,000	23.14
6-Nov-09	22.08	22.45	22.05	22.42	154,000	22.42
5-Nov-09	21.99	22.17	21.85	22.05	160,300	22.05
4-Nov-09	21.90	22.10	21.74	21.90	305,700	21.90
3-Nov-09	21.95	22.10	21.50	21.89	133,900	21.89
2-Nov-09	22.14	22.15	21.81	21.96	78,600	21.96
30-Oct-09	21.90	22.12	21.80	22.03	110,000	22.03
29-Oct-09	22.42	22.42	21.85	21.97	275,100	21.97
29-Oct-09	$ 0.273 Dividend
28-Oct-09	22.85	22.85	22.43	22.61	225,900	22.34
27-Oct-09	22.86	22.90	22.70	22.89	159,000	22.61
26-Oct-09	22.75	22.90	22.71	22.76	104,400	22.49
23-Oct-09	22.55	22.75	22.46	22.70	168,500	22.43
22-Oct-09	22.57	22.61	22.40	22.59	136,500	22.32
21-Oct-09	22.58	22.63	22.45	22.46	149,900	22.19
20-Oct-09	22.58	22.63	22.30	22.56	241,600	22.29
19-Oct-09	22.49	22.69	22.40	22.65	117,100	22.38
16-Oct-09	22.36	22.50	22.25	22.49	98,500	22.22
15-Oct-09	22.14	22.48	22.12	22.35	97,000	22.08
14-Oct-09	22.14	22.30	22.06	22.09	132,600	21.82
13-Oct-09	22.15	22.24	22.00	22.10	160,500	21.83
9-Oct-09	22.45	22.45	21.96	21.99	291,100	21.72
8-Oct-09	22.25	22.50	22.21	22.48	226,300	22.21
7-Oct-09	22.20	22.25	22.12	22.20	247,000	21.93
6-Oct-09	21.49	22.23	21.49	22.20	612,700	21.93
5-Oct-09	21.20	21.56	21.20	21.47	339,500	21.21
2-Oct-09	21.24	21.29	21.10	21.13	139,900	20.87
1-Oct-09	21.31	21.35	21.16	21.23	187,400	20.97
30-Sep-09	21.39	21.59	21.25	21.25	372,300	20.99
29-Sep-09	21.39	21.43	21.14	21.31	230,100	21.05
28-Sep-09	21.21	21.46	21.20	21.35	321,500	21.09
25-Sep-09	21.23	21.44	21.04	21.17	228,200	20.91
24-Sep-09	21.38	21.58	21.21	21.31	107,000	21.05
23-Sep-09	21.46	21.51	21.29	21.44	106,500	21.18
22-Sep-09	21.05	21.56	21.02	21.46	184,900	21.20
21-Sep-09	21.08	21.11	20.91	21.06	134,700	20.81
18-Sep-09	21.40	21.40	21.02	21.03	279,400	20.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions