Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	71.33	71.60	70.42	71.09	71.09	-0.41%	874,849
Mar 5, 2026	71.25	71.65	70.40	71.38	71.38	0.46%	1,089,968
Mar 4, 2026	70.50	71.19	69.95	71.05	71.05	0.82%	749,517
Mar 3, 2026	69.92	70.63	69.32	70.47	70.47	0.34%	1,333,885
Mar 2, 2026	71.00	71.02	69.91	70.23	70.23	-1.04%	1,795,710
Feb 27, 2026	69.69	71.29	69.69	70.97	70.97	1.94%	1,303,176
Feb 26, 2026	69.79	70.13	69.48	69.62	69.62	-0.49%	1,335,220
Feb 25, 2026	69.53	70.25	68.90	69.96	69.96	0.16%	555,668
Feb 24, 2026	70.56	71.08	69.20	69.85	69.85	-0.40%	840,712
Feb 23, 2026	70.61	71.86	68.68	70.13	70.13	-0.06%	1,759,385
Feb 20, 2026	70.14	70.60	69.57	70.17	70.17	0.04%	1,168,789
Feb 19, 2026	69.73	70.41	69.45	70.14	70.14	0.49%	817,000
Feb 18, 2026	70.74	70.81	69.60	69.80	69.80	-1.06%	721,899
Feb 17, 2026	70.18	71.15	70.18	70.55	70.55	0.58%	2,145,344
Feb 13, 2026	68.73	70.44	68.73	70.14	70.14	2.16%	1,714,619
Feb 12, 2026	66.47	69.15	66.47	68.66	68.66	3.22%	2,620,621
Feb 11, 2026	66.20	66.83	65.80	66.52	66.52	0.50%	1,712,410
Feb 10, 2026	66.32	66.58	65.71	66.19	66.19	-0.24%	3,224,486
Feb 9, 2026	67.39	67.50	66.24	66.35	66.35	-1.51%	2,640,963
Feb 6, 2026	68.74	68.98	67.27	67.37	67.37	-1.92%	2,015,694
Feb 5, 2026	68.94	69.27	68.55	68.69	68.69	-0.07%	1,959,939
Feb 4, 2026	68.23	69.05	68.15	68.74	68.74	1.12%	1,887,345
Feb 3, 2026	67.09	68.36	66.83	67.98	67.98	1.24%	1,253,954
Feb 2, 2026	67.47	68.07	66.64	67.15	67.15	-0.50%	1,722,524
Jan 30, 2026	67.50	67.63	66.03	67.49	67.49	-0.69%	1,562,239
Jan 29, 2026	68.32	68.74	67.95	67.96	67.23	-0.25%	1,709,982
Jan 28, 2026	68.21	68.72	68.02	68.13	67.40	-0.28%	1,110,472
Jan 27, 2026	68.03	68.80	68.03	68.32	67.58	0.28%	671,788
Jan 26, 2026	68.28	68.62	67.85	68.13	67.40	-0.23%	895,768
Jan 23, 2026	68.46	68.76	67.80	68.29	67.55	-0.23%	983,019
Jan 22, 2026	68.84	69.38	68.45	68.45	67.71	-0.52%	1,011,148
Jan 21, 2026	69.62	69.75	68.57	68.81	68.07	-1.05%	1,173,465
Jan 20, 2026	68.58	69.62	68.18	69.54	68.79	1.40%	1,368,326
Jan 19, 2026	68.57	68.69	68.10	68.58	67.84	0.19%	239,107
Jan 16, 2026	67.78	68.50	67.69	68.45	67.71	0.80%	1,413,994
Jan 15, 2026	67.45	68.03	67.21	67.91	67.18	0.65%	965,044
Jan 14, 2026	66.60	67.65	66.60	67.47	66.74	1.35%	893,081
Jan 13, 2026	66.02	67.03	65.92	66.57	65.85	0.32%	1,636,435
Jan 12, 2026	67.01	67.37	65.90	66.36	65.64	-2.40%	3,511,471
Jan 9, 2026	68.31	68.59	67.77	67.99	67.26	0.15%	1,014,078
Jan 8, 2026	67.69	68.52	67.66	67.89	67.16	0.33%	1,012,486
Jan 7, 2026	67.62	68.14	67.35	67.67	66.94	0.01%	1,677,298
Jan 6, 2026	66.90	67.82	66.63	67.66	66.93	1.06%	1,047,096
Jan 5, 2026	67.26	67.96	66.60	66.95	66.23	-0.96%	1,595,484
Jan 2, 2026	67.61	68.09	67.39	67.60	66.87	-0.06%	978,004
Dec 31, 2025	67.65	67.87	67.44	67.64	66.91	0.15%	496,680
Dec 30, 2025	67.27	67.73	67.21	67.54	66.81	0.30%	476,152
Dec 29, 2025	67.12	67.59	66.88	67.34	66.61	0.45%	786,948
Dec 24, 2025	66.98	67.43	66.98	67.04	66.32	-0.15%	181,859
Dec 23, 2025	66.53	67.24	66.53	67.14	66.42	0.74%	441,021
Dec 22, 2025	66.48	66.67	65.53	66.65	65.93	0.21%	400,102
Dec 19, 2025	67.13	67.45	66.45	66.51	65.79	-0.51%	2,217,368
Dec 18, 2025	66.86	67.23	66.51	66.85	66.13	-0.03%	687,427
Dec 17, 2025	66.68	67.13	65.90	66.87	66.15	0.45%	752,679
Dec 16, 2025	66.54	66.83	66.06	66.57	65.85	0.18%	541,885
Dec 15, 2025	66.02	66.49	65.85	66.45	65.73	0.74%	909,131
Dec 12, 2025	65.35	66.05	65.32	65.96	65.25	1.12%	619,838
Dec 11, 2025	65.25	65.75	65.01	65.23	64.53	0.34%	878,036
Dec 10, 2025	65.27	65.78	65.01	65.01	64.31	-0.21%	1,031,497
Dec 9, 2025	65.22	65.62	65.12	65.15	64.45	-0.24%	562,545
Dec 8, 2025	65.60	65.62	64.79	65.31	64.61	-0.53%	1,580,928
Dec 5, 2025	66.00	66.05	65.34	65.66	64.95	-0.70%	590,333
Dec 4, 2025	66.88	67.27	66.12	66.12	65.41	-1.27%	847,992
Dec 3, 2025	67.67	67.67	66.43	66.97	66.25	-0.86%	1,200,669
Dec 2, 2025	68.26	68.48	67.06	67.55	66.82	-0.98%	1,342,959
Dec 1, 2025	67.82	68.44	67.69	68.22	67.48	0.59%	782,988
Nov 28, 2025	68.03	68.32	67.69	67.82	67.09	-0.29%	1,203,107
Nov 27, 2025	68.20	68.48	67.97	68.02	67.29	-0.42%	141,924
Nov 26, 2025	68.28	68.38	67.96	68.31	67.57	-	786,365
Nov 25, 2025	67.56	68.33	67.56	68.31	67.57	0.98%	1,105,596
Nov 24, 2025	66.81	67.68	66.81	67.65	66.92	1.30%	1,823,673
Nov 21, 2025	67.29	67.39	66.28	66.78	66.06	-0.71%	1,212,371
Nov 20, 2025	67.94	68.19	67.21	67.26	66.54	-1.10%	1,006,136
Nov 19, 2025	68.31	68.55	67.70	68.01	67.28	-0.60%	437,706
Nov 18, 2025	68.65	69.09	68.21	68.42	67.68	-0.51%	1,450,735
Nov 17, 2025	67.25	68.77	67.25	68.77	68.03	2.44%	1,775,944
Nov 14, 2025	67.80	67.80	66.76	67.13	66.41	-1.12%	917,934
Nov 13, 2025	66.56	68.20	66.36	67.89	67.16	1.77%	2,394,068
Nov 12, 2025	66.58	67.36	66.51	66.71	65.99	0.17%	1,786,282
Nov 11, 2025	67.00	67.10	66.52	66.60	65.88	-0.72%	1,180,339
Nov 10, 2025	67.57	67.75	66.87	67.08	66.36	-0.22%	1,639,553
Nov 7, 2025	67.61	68.82	67.02	67.23	66.51	-0.43%	1,426,111
Nov 6, 2025	66.86	67.96	66.86	67.52	66.79	0.69%	1,463,484
Nov 5, 2025	66.78	67.36	66.72	67.06	66.34	0.66%	1,298,220
Nov 4, 2025	66.48	67.03	66.19	66.62	65.90	0.14%	906,369
Nov 3, 2025	66.37	66.71	66.26	66.53	65.81	-0.22%	2,918,410
Oct 31, 2025	66.90	66.91	66.40	66.68	65.96	-1.65%	893,273
Oct 30, 2025	67.45	68.05	67.43	67.80	66.34	0.71%	1,296,838
Oct 29, 2025	67.80	67.97	66.75	67.32	65.87	-0.72%	1,511,170
Oct 28, 2025	68.83	69.01	67.72	67.81	66.35	-1.51%	1,441,490
Oct 27, 2025	68.99	69.17	68.32	68.85	67.37	-0.46%	1,410,257
Oct 24, 2025	69.03	69.50	68.91	69.17	67.69	0.16%	1,052,720
Oct 23, 2025	69.28	69.55	69.01	69.06	67.58	-0.20%	1,117,079
Oct 22, 2025	68.92	69.62	68.84	69.20	67.71	0.22%	1,373,286
Oct 21, 2025	69.08	69.26	68.59	69.05	67.57	-0.09%	802,185
Oct 20, 2025	69.13	69.55	68.71	69.11	67.63	0.01%	593,172
Oct 17, 2025	68.47	69.34	68.33	69.10	67.62	0.48%	981,223
Oct 16, 2025	68.14	68.92	68.00	68.77	67.29	0.87%	687,735
Oct 15, 2025	67.50	68.35	67.50	68.18	66.72	0.66%	1,666,113
Oct 14, 2025	68.75	69.04	67.69	67.73	66.28	-1.28%	1,689,843