Emera Incorporated (TSX:EMA)
Canada
· Delayed Price · Currency is CAD 72.35
+0.54 (0.75%)
Apr 28, 2026, 4:00 PM EST
Emera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.41 | 73.05 | 72.20 | 72.35 | 72.35 | 0.75% | 752,363 |
| Apr 27, 2026 | 72.05 | 72.18 | 71.66 | 71.81 | 71.81 | -0.08% | 871,187 |
| Apr 24, 2026 | 71.80 | 72.26 | 71.31 | 71.87 | 71.87 | 0.32% | 566,465 |
| Apr 23, 2026 | 70.63 | 71.88 | 70.63 | 71.64 | 71.64 | 1.82% | 1,339,245 |
| Apr 22, 2026 | 70.81 | 71.43 | 70.20 | 70.36 | 70.36 | -0.59% | 431,537 |
| Apr 21, 2026 | 70.99 | 71.30 | 70.20 | 70.78 | 70.78 | -0.32% | 790,563 |
| Apr 20, 2026 | 72.01 | 72.24 | 70.71 | 71.01 | 71.01 | -1.33% | 961,586 |
| Apr 17, 2026 | 71.92 | 72.11 | 70.97 | 71.97 | 71.97 | -0.08% | 1,438,173 |
| Apr 16, 2026 | 72.01 | 72.50 | 71.53 | 72.03 | 72.03 | -0.10% | 1,149,467 |
| Apr 15, 2026 | 71.99 | 72.30 | 71.48 | 72.10 | 72.10 | -0.12% | 713,746 |
| Apr 14, 2026 | 72.36 | 72.48 | 71.66 | 72.19 | 72.19 | -0.32% | 779,410 |
| Apr 13, 2026 | 73.80 | 74.07 | 72.35 | 72.42 | 72.42 | -2.07% | 1,910,137 |
| Apr 10, 2026 | 73.21 | 74.80 | 73.21 | 73.95 | 73.95 | 0.69% | 1,453,687 |
| Apr 9, 2026 | 73.10 | 74.25 | 73.10 | 73.44 | 73.44 | 0.40% | 1,755,196 |
| Apr 8, 2026 | 73.29 | 73.71 | 72.53 | 73.15 | 73.15 | -0.56% | 2,191,864 |
| Apr 7, 2026 | 72.90 | 73.86 | 72.87 | 73.56 | 73.56 | 0.66% | 1,028,149 |
| Apr 6, 2026 | 72.89 | 73.57 | 72.89 | 73.08 | 73.08 | -0.33% | 3,221,109 |
| Apr 2, 2026 | 72.76 | 73.72 | 72.54 | 73.32 | 73.32 | 1.06% | 1,874,322 |
| Apr 1, 2026 | 72.05 | 72.72 | 71.81 | 72.55 | 72.55 | 0.61% | 1,511,248 |
| Mar 31, 2026 | 72.02 | 72.41 | 71.51 | 72.11 | 72.11 | -0.03% | 1,121,194 |
| Mar 30, 2026 | 71.61 | 72.44 | 71.51 | 72.13 | 72.13 | 1.09% | 695,105 |
| Mar 27, 2026 | 71.41 | 71.45 | 70.69 | 71.35 | 71.35 | -0.07% | 921,413 |
| Mar 26, 2026 | 70.41 | 71.87 | 70.22 | 71.40 | 71.40 | 1.20% | 1,156,351 |
| Mar 25, 2026 | 69.78 | 71.30 | 69.63 | 70.55 | 70.55 | 1.36% | 1,110,128 |
| Mar 24, 2026 | 69.69 | 70.39 | 69.49 | 69.60 | 69.60 | -0.11% | 550,073 |
| Mar 23, 2026 | 70.55 | 70.80 | 69.59 | 69.68 | 69.68 | -1.09% | 750,485 |
| Mar 20, 2026 | 71.50 | 72.31 | 70.33 | 70.45 | 70.45 | -1.91% | 2,574,923 |
| Mar 19, 2026 | 72.86 | 73.04 | 71.52 | 71.82 | 71.82 | -1.48% | 811,392 |
| Mar 18, 2026 | 73.45 | 73.45 | 72.69 | 72.90 | 72.90 | -0.44% | 699,432 |
| Mar 17, 2026 | 73.66 | 73.67 | 72.96 | 73.22 | 73.22 | -0.25% | 689,412 |
| Mar 16, 2026 | 73.40 | 73.75 | 73.00 | 73.40 | 73.40 | -0.04% | 711,337 |
| Mar 13, 2026 | 72.52 | 73.44 | 72.52 | 73.43 | 73.43 | 1.28% | 617,528 |
| Mar 12, 2026 | 71.61 | 72.92 | 71.61 | 72.50 | 72.50 | 1.53% | 655,462 |
| Mar 11, 2026 | 71.36 | 72.00 | 70.95 | 71.41 | 71.41 | -0.03% | 589,579 |
| Mar 10, 2026 | 70.85 | 71.68 | 70.64 | 71.43 | 71.43 | 0.83% | 658,915 |
| Mar 9, 2026 | 71.10 | 71.41 | 70.46 | 70.84 | 70.84 | -0.35% | 957,279 |
| 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 |