Emera Incorporated (TSX:EMA)
Canada
· Delayed Price · Currency is CAD 65.66
-0.46 (-0.70%)
At close: Dec 5, 2025
Emera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.00 | 66.05 | 65.34 | 65.66 | 65.66 | -0.70% | 590,433 |
| Dec 4, 2025 | 66.88 | 67.27 | 66.12 | 66.12 | 66.12 | -1.27% | 847,992 |
| Dec 3, 2025 | 67.67 | 67.67 | 66.43 | 66.97 | 66.97 | -0.86% | 1,200,778 |
| Dec 2, 2025 | 68.26 | 68.48 | 67.06 | 67.55 | 67.55 | -0.98% | 1,342,959 |
| Dec 1, 2025 | 67.82 | 68.44 | 67.69 | 68.22 | 68.22 | 0.59% | 782,988 |
| Nov 28, 2025 | 68.03 | 68.32 | 67.69 | 67.82 | 67.82 | -0.29% | 1,203,107 |
| Nov 27, 2025 | 68.20 | 68.48 | 67.97 | 68.02 | 68.02 | -0.42% | 141,924 |
| Nov 26, 2025 | 68.28 | 68.38 | 67.96 | 68.31 | 68.31 | - | 786,365 |
| Nov 25, 2025 | 67.56 | 68.33 | 67.56 | 68.31 | 68.31 | 0.98% | 1,105,596 |
| Nov 24, 2025 | 66.81 | 67.68 | 66.81 | 67.65 | 67.65 | 1.30% | 1,823,673 |
| Nov 21, 2025 | 67.29 | 67.39 | 66.28 | 66.78 | 66.78 | -0.71% | 1,212,515 |
| Nov 20, 2025 | 67.94 | 68.19 | 67.21 | 67.26 | 67.26 | -1.10% | 1,006,136 |
| Nov 19, 2025 | 68.31 | 68.55 | 67.70 | 68.01 | 68.01 | -0.60% | 437,706 |
| Nov 18, 2025 | 68.65 | 69.09 | 68.21 | 68.42 | 68.42 | -0.51% | 1,450,735 |
| Nov 17, 2025 | 67.25 | 68.77 | 67.25 | 68.77 | 68.77 | 2.44% | 1,775,944 |
| Nov 14, 2025 | 67.80 | 67.80 | 66.76 | 67.13 | 67.13 | -1.12% | 917,934 |
| Nov 13, 2025 | 66.56 | 68.20 | 66.36 | 67.89 | 67.89 | 1.77% | 2,394,068 |
| Nov 12, 2025 | 66.58 | 67.36 | 66.51 | 66.71 | 66.71 | 0.17% | 1,786,282 |
| Nov 11, 2025 | 67.00 | 67.10 | 66.52 | 66.60 | 66.60 | -0.72% | 1,180,339 |
| Nov 10, 2025 | 67.57 | 67.75 | 66.87 | 67.08 | 67.08 | -0.22% | 1,639,553 |
| Nov 7, 2025 | 67.61 | 68.82 | 67.02 | 67.23 | 67.23 | -0.43% | 1,426,111 |
| Nov 6, 2025 | 66.86 | 67.96 | 66.86 | 67.52 | 67.52 | 0.69% | 1,463,484 |
| Nov 5, 2025 | 66.78 | 67.36 | 66.72 | 67.06 | 67.06 | 0.66% | 1,298,220 |
| Nov 4, 2025 | 66.48 | 67.03 | 66.19 | 66.62 | 66.62 | 0.14% | 906,369 |
| Nov 3, 2025 | 66.37 | 66.71 | 66.26 | 66.53 | 66.53 | -0.22% | 2,918,410 |
| Oct 31, 2025 | 66.90 | 66.91 | 66.40 | 66.68 | 66.68 | -1.65% | 893,273 |
| Oct 30, 2025 | 67.45 | 68.05 | 67.43 | 67.80 | 67.07 | 0.71% | 1,296,838 |
| Oct 29, 2025 | 67.80 | 67.97 | 66.75 | 67.32 | 66.59 | -0.72% | 1,511,170 |
| Oct 28, 2025 | 68.83 | 69.01 | 67.72 | 67.81 | 67.08 | -1.51% | 1,441,490 |
| Oct 27, 2025 | 68.99 | 69.17 | 68.32 | 68.85 | 68.11 | -0.46% | 1,410,257 |
| Oct 24, 2025 | 69.03 | 69.50 | 68.91 | 69.17 | 68.42 | 0.16% | 1,052,720 |
| Oct 23, 2025 | 69.28 | 69.55 | 69.01 | 69.06 | 68.31 | -0.20% | 1,117,079 |
| Oct 22, 2025 | 68.92 | 69.62 | 68.84 | 69.20 | 68.45 | 0.22% | 1,373,286 |
| Oct 21, 2025 | 69.08 | 69.26 | 68.59 | 69.05 | 68.30 | -0.09% | 802,185 |
| Oct 20, 2025 | 69.13 | 69.55 | 68.71 | 69.11 | 68.36 | 0.01% | 593,172 |
| Oct 17, 2025 | 68.47 | 69.34 | 68.33 | 69.10 | 68.35 | 0.48% | 981,223 |
| Oct 16, 2025 | 68.14 | 68.92 | 68.00 | 68.77 | 68.03 | 0.87% | 687,735 |
| Oct 15, 2025 | 67.50 | 68.35 | 67.50 | 68.18 | 67.44 | 0.66% | 1,666,113 |
| Oct 14, 2025 | 68.75 | 69.04 | 67.69 | 67.73 | 67.00 | -1.28% | 1,689,843 |
| Oct 10, 2025 | 67.19 | 68.65 | 66.86 | 68.61 | 67.87 | 2.31% | 1,569,577 |
| Oct 9, 2025 | 67.00 | 67.33 | 66.94 | 67.06 | 66.34 | 0.09% | 626,014 |
| Oct 8, 2025 | 67.43 | 67.48 | 66.70 | 67.00 | 66.28 | -0.28% | 729,739 |
| Oct 7, 2025 | 67.12 | 67.29 | 66.70 | 67.19 | 66.46 | 0.21% | 948,244 |
| Oct 6, 2025 | 66.87 | 67.09 | 66.25 | 67.05 | 66.33 | 0.37% | 1,083,723 |
| Oct 3, 2025 | 66.83 | 67.54 | 66.74 | 66.80 | 66.08 | -0.30% | 1,137,101 |
| Oct 2, 2025 | 66.31 | 67.01 | 66.18 | 67.00 | 66.28 | 0.86% | 2,013,727 |
| Oct 1, 2025 | 66.82 | 67.31 | 66.37 | 66.43 | 65.71 | -0.51% | 536,364 |
| Sep 30, 2025 | 65.93 | 66.80 | 65.93 | 66.77 | 66.05 | 1.21% | 559,941 |
| Sep 29, 2025 | 65.77 | 66.35 | 65.73 | 65.97 | 65.26 | 0.38% | 759,116 |
| Sep 26, 2025 | 65.53 | 65.99 | 65.43 | 65.72 | 65.01 | 0.58% | 564,288 |
| Sep 25, 2025 | 64.95 | 65.65 | 64.95 | 65.34 | 64.63 | 0.60% | 516,261 |
| Sep 24, 2025 | 64.49 | 65.11 | 64.48 | 64.95 | 64.25 | 0.43% | 457,403 |
| Sep 23, 2025 | 64.35 | 64.70 | 63.93 | 64.67 | 63.97 | 0.51% | 564,080 |
| Sep 22, 2025 | 63.94 | 64.80 | 63.94 | 64.34 | 63.64 | 1.04% | 515,873 |
| Sep 19, 2025 | 63.77 | 64.32 | 63.33 | 63.68 | 62.99 | 0.70% | 4,163,312 |
| Sep 18, 2025 | 63.71 | 63.78 | 63.17 | 63.24 | 62.56 | -0.82% | 482,627 |
| Sep 17, 2025 | 63.50 | 64.01 | 63.50 | 63.76 | 63.07 | 0.11% | 730,145 |
| Sep 16, 2025 | 64.32 | 64.47 | 63.62 | 63.69 | 63.00 | -1.29% | 766,207 |
| Sep 15, 2025 | 64.63 | 64.88 | 64.15 | 64.52 | 63.82 | -0.42% | 384,566 |
| Sep 12, 2025 | 64.33 | 64.86 | 64.33 | 64.79 | 64.09 | 0.64% | 387,181 |
| Sep 11, 2025 | 64.30 | 64.80 | 64.28 | 64.38 | 63.68 | -0.09% | 495,513 |
| Sep 10, 2025 | 64.59 | 64.90 | 64.18 | 64.44 | 63.74 | -0.46% | 773,022 |
| Sep 9, 2025 | 64.31 | 65.04 | 64.23 | 64.74 | 64.04 | 0.48% | 735,026 |
| Sep 8, 2025 | 64.77 | 64.89 | 64.36 | 64.43 | 63.73 | -0.59% | 1,263,908 |
| Sep 5, 2025 | 65.02 | 65.10 | 64.57 | 64.81 | 64.11 | -0.32% | 674,162 |
| Sep 4, 2025 | 65.47 | 65.68 | 64.80 | 65.02 | 64.32 | -0.11% | 741,060 |
| Sep 3, 2025 | 65.15 | 65.40 | 64.68 | 65.09 | 64.39 | -0.15% | 610,916 |
| Sep 2, 2025 | 65.14 | 65.47 | 64.68 | 65.19 | 64.49 | -0.34% | 1,351,665 |
| Aug 29, 2025 | 65.16 | 65.76 | 64.98 | 65.41 | 64.70 | 0.68% | 1,066,194 |
| Aug 28, 2025 | 65.18 | 65.46 | 64.78 | 64.97 | 64.27 | -0.75% | 666,732 |
| Aug 27, 2025 | 65.90 | 65.94 | 65.15 | 65.46 | 64.75 | -0.68% | 635,310 |
| Aug 26, 2025 | 65.94 | 66.19 | 65.55 | 65.91 | 65.20 | -0.06% | 960,531 |
| Aug 25, 2025 | 66.17 | 66.34 | 65.68 | 65.95 | 65.24 | -0.57% | 433,251 |
| Aug 22, 2025 | 67.03 | 67.33 | 66.27 | 66.33 | 65.61 | -1.01% | 957,725 |
| Aug 21, 2025 | 66.64 | 67.33 | 66.64 | 67.01 | 66.29 | 0.80% | 941,075 |
| Aug 20, 2025 | 66.21 | 66.78 | 66.21 | 66.48 | 65.76 | 0.67% | 690,637 |
| Aug 19, 2025 | 66.01 | 66.19 | 65.70 | 66.04 | 65.33 | 0.15% | 620,097 |
| Aug 18, 2025 | 66.32 | 66.74 | 65.60 | 65.94 | 65.23 | -0.35% | 654,191 |
| Aug 15, 2025 | 65.46 | 66.19 | 65.41 | 66.17 | 65.46 | 0.78% | 857,542 |
| Aug 14, 2025 | 64.84 | 65.82 | 64.80 | 65.66 | 64.95 | 1.36% | 1,244,960 |
| Aug 13, 2025 | 65.23 | 65.76 | 64.77 | 64.78 | 64.08 | -0.66% | 1,001,326 |
| Aug 12, 2025 | 65.83 | 65.83 | 65.05 | 65.21 | 64.51 | -0.99% | 793,458 |
| Aug 11, 2025 | 66.13 | 66.71 | 65.68 | 65.86 | 65.15 | -1.57% | 1,363,102 |
| Aug 8, 2025 | 66.50 | 67.42 | 66.46 | 66.91 | 66.19 | 1.21% | 921,950 |
| Aug 7, 2025 | 64.66 | 66.17 | 64.66 | 66.11 | 65.40 | 1.85% | 1,037,666 |
| Aug 6, 2025 | 64.97 | 65.29 | 64.56 | 64.91 | 64.21 | 0.12% | 1,160,245 |
| Aug 5, 2025 | 64.63 | 65.55 | 64.62 | 64.83 | 64.13 | 0.51% | 3,554,781 |
| Aug 1, 2025 | 64.29 | 64.89 | 64.08 | 64.50 | 63.80 | -0.86% | 792,477 |
| Jul 31, 2025 | 64.99 | 65.35 | 64.70 | 65.06 | 63.64 | 0.15% | 3,006,365 |
| Jul 30, 2025 | 64.23 | 65.08 | 64.23 | 64.96 | 63.54 | 1.18% | 491,823 |
| Jul 29, 2025 | 63.92 | 64.24 | 63.71 | 64.20 | 62.80 | 0.99% | 724,981 |
| Jul 28, 2025 | 63.93 | 63.93 | 63.30 | 63.57 | 62.18 | -0.73% | 545,204 |
| Jul 25, 2025 | 63.75 | 64.07 | 63.44 | 64.04 | 62.64 | 0.57% | 413,834 |
| Jul 24, 2025 | 63.40 | 63.90 | 63.26 | 63.68 | 62.29 | 0.51% | 567,234 |
| Jul 23, 2025 | 63.78 | 64.04 | 63.26 | 63.36 | 61.98 | -0.60% | 498,539 |
| Jul 22, 2025 | 63.50 | 64.25 | 63.44 | 63.74 | 62.35 | 0.73% | 695,120 |
| Jul 21, 2025 | 62.84 | 63.31 | 62.50 | 63.28 | 61.90 | 0.96% | 709,725 |
| Jul 18, 2025 | 62.04 | 62.83 | 61.86 | 62.68 | 61.31 | 1.06% | 454,211 |
| Jul 17, 2025 | 62.00 | 62.37 | 61.63 | 62.02 | 60.67 | -0.48% | 419,256 |
| Jul 16, 2025 | 62.23 | 62.68 | 62.23 | 62.32 | 60.96 | -0.22% | 390,361 |