Emera Incorporated (EMA)
NYSE: EMA · Real-Time Price · USD
47.47
+0.08 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
Emera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.35 | 47.51 | 47.14 | 47.47 | 47.47 | 0.17% | 150,701 |
| Dec 4, 2025 | 47.82 | 48.24 | 47.27 | 47.39 | 47.39 | -1.23% | 181,247 |
| Dec 3, 2025 | 48.47 | 48.47 | 47.64 | 47.98 | 47.98 | -0.68% | 276,115 |
| Dec 2, 2025 | 48.91 | 48.91 | 47.99 | 48.31 | 48.31 | -0.86% | 276,219 |
| Dec 1, 2025 | 48.30 | 48.88 | 48.30 | 48.73 | 48.73 | -0.29% | 193,261 |
| Nov 28, 2025 | 48.66 | 48.89 | 48.54 | 48.87 | 48.87 | 0.43% | 76,679 |
| Nov 26, 2025 | 48.39 | 48.66 | 48.31 | 48.66 | 48.66 | 0.54% | 148,480 |
| Nov 25, 2025 | 48.07 | 48.45 | 47.99 | 48.40 | 48.40 | 1.19% | 121,635 |
| Nov 24, 2025 | 47.50 | 48.18 | 47.45 | 47.83 | 47.83 | 0.89% | 214,486 |
| Nov 21, 2025 | 47.87 | 47.87 | 47.03 | 47.41 | 47.41 | -0.71% | 169,527 |
| Nov 20, 2025 | 48.48 | 48.48 | 47.68 | 47.75 | 47.75 | -1.26% | 239,939 |
| Nov 19, 2025 | 48.85 | 48.87 | 48.18 | 48.36 | 48.36 | -1.21% | 105,227 |
| Nov 18, 2025 | 48.91 | 49.38 | 48.80 | 48.95 | 48.95 | 0.20% | 135,035 |
| Nov 17, 2025 | 47.62 | 48.95 | 47.62 | 48.85 | 48.85 | 1.98% | 182,119 |
| Nov 14, 2025 | 48.26 | 48.26 | 47.61 | 47.90 | 47.90 | -1.07% | 330,566 |
| Nov 13, 2025 | 47.48 | 48.61 | 47.37 | 48.42 | 48.42 | 1.62% | 228,842 |
| Nov 12, 2025 | 47.44 | 48.10 | 47.44 | 47.65 | 47.65 | 0.17% | 232,713 |
| Nov 11, 2025 | 47.61 | 47.81 | 47.51 | 47.57 | 47.57 | -0.59% | 196,300 |
| Nov 10, 2025 | 47.78 | 48.21 | 47.72 | 47.85 | 47.85 | -0.19% | 120,605 |
| Nov 7, 2025 | 48.49 | 48.90 | 47.77 | 47.94 | 47.94 | 0.29% | 238,502 |
| Nov 6, 2025 | 47.64 | 48.13 | 47.49 | 47.80 | 47.80 | 0.55% | 122,462 |
| Nov 5, 2025 | 47.21 | 47.70 | 47.21 | 47.54 | 47.54 | 0.49% | 87,392 |
| Nov 4, 2025 | 47.12 | 47.50 | 46.94 | 47.31 | 47.31 | -0.04% | 113,726 |
| Nov 3, 2025 | 47.37 | 47.48 | 47.07 | 47.33 | 47.33 | -0.59% | 227,858 |
| Oct 31, 2025 | 47.98 | 47.98 | 47.36 | 47.61 | 47.61 | -1.73% | 387,641 |
| Oct 30, 2025 | 48.08 | 48.66 | 48.08 | 48.45 | 47.93 | 0.29% | 178,091 |
| Oct 29, 2025 | 48.66 | 48.66 | 47.93 | 48.31 | 47.79 | -0.66% | 183,621 |
| Oct 28, 2025 | 49.05 | 49.08 | 48.56 | 48.63 | 48.10 | -1.22% | 135,285 |
| Oct 27, 2025 | 49.32 | 49.33 | 48.82 | 49.23 | 48.70 | -0.47% | 282,843 |
| Oct 24, 2025 | 49.47 | 49.55 | 49.22 | 49.46 | 48.93 | 0.18% | 105,377 |
| Oct 23, 2025 | 49.48 | 49.70 | 49.32 | 49.37 | 48.84 | -0.30% | 66,270 |
| Oct 22, 2025 | 49.29 | 49.77 | 49.15 | 49.52 | 48.98 | 0.61% | 78,184 |
| Oct 21, 2025 | 49.19 | 49.34 | 48.99 | 49.22 | 48.69 | -0.12% | 54,892 |
| Oct 20, 2025 | 49.46 | 49.57 | 48.98 | 49.28 | 48.75 | -0.12% | 67,244 |
| Oct 17, 2025 | 48.67 | 49.40 | 48.67 | 49.34 | 48.81 | 0.90% | 92,429 |
| Oct 16, 2025 | 48.40 | 49.04 | 48.39 | 48.90 | 48.37 | 0.72% | 100,507 |
| Oct 15, 2025 | 48.19 | 48.70 | 48.19 | 48.55 | 48.03 | 0.62% | 205,038 |
| Oct 14, 2025 | 48.70 | 49.18 | 48.21 | 48.25 | 47.73 | -1.35% | 128,976 |
| Oct 13, 2025 | 49.03 | 49.50 | 48.89 | 48.91 | 48.38 | -0.16% | 43,139 |
| Oct 10, 2025 | 47.84 | 49.03 | 47.84 | 48.99 | 48.46 | 2.49% | 99,698 |
| Oct 9, 2025 | 48.20 | 48.20 | 47.75 | 47.80 | 47.28 | -0.48% | 81,824 |
| Oct 8, 2025 | 48.39 | 48.40 | 47.82 | 48.03 | 47.51 | -0.21% | 100,079 |
| Oct 7, 2025 | 48.24 | 48.24 | 47.79 | 48.13 | 47.61 | 0.19% | 156,441 |
| Oct 6, 2025 | 47.94 | 48.09 | 47.61 | 48.04 | 47.52 | 0.42% | 117,828 |
| Oct 3, 2025 | 48.02 | 48.38 | 47.83 | 47.84 | 47.32 | -0.25% | 81,130 |
| Oct 2, 2025 | 47.51 | 47.99 | 47.40 | 47.96 | 47.44 | 0.74% | 167,778 |
| Oct 1, 2025 | 47.93 | 48.35 | 47.61 | 47.61 | 47.10 | -0.73% | 140,635 |
| Sep 30, 2025 | 47.52 | 48.01 | 47.52 | 47.96 | 47.44 | 1.16% | 112,931 |
| Sep 29, 2025 | 47.38 | 47.67 | 47.33 | 47.41 | 46.90 | 0.51% | 95,842 |
| Sep 26, 2025 | 46.78 | 47.33 | 46.78 | 47.17 | 46.66 | 0.70% | 130,250 |
| Sep 25, 2025 | 46.89 | 47.18 | 46.83 | 46.84 | 46.33 | 0.28% | 89,620 |
| Sep 24, 2025 | 46.70 | 46.83 | 46.54 | 46.71 | 46.20 | -0.15% | 131,736 |
| Sep 23, 2025 | 46.53 | 46.78 | 46.19 | 46.78 | 46.27 | 0.49% | 153,959 |
| Sep 22, 2025 | 46.34 | 46.85 | 46.34 | 46.55 | 46.05 | 0.67% | 161,775 |
| Sep 19, 2025 | 45.78 | 46.62 | 45.78 | 46.24 | 45.74 | 0.89% | 777,880 |
| Sep 18, 2025 | 46.28 | 46.28 | 45.77 | 45.83 | 45.33 | -0.99% | 181,433 |
| Sep 17, 2025 | 46.08 | 46.51 | 46.08 | 46.29 | 45.79 | 0.06% | 99,365 |
| Sep 16, 2025 | 46.85 | 46.87 | 46.26 | 46.26 | 45.76 | -1.26% | 75,555 |
| Sep 15, 2025 | 46.87 | 46.89 | 46.51 | 46.85 | 46.34 | 0.17% | 73,536 |
| Sep 12, 2025 | 46.61 | 46.84 | 46.52 | 46.77 | 46.26 | 0.45% | 61,660 |
| Sep 11, 2025 | 46.27 | 46.82 | 46.27 | 46.56 | 46.06 | 0.19% | 88,068 |
| Sep 10, 2025 | 46.73 | 46.73 | 46.39 | 46.47 | 45.97 | -0.47% | 94,600 |
| Sep 9, 2025 | 46.74 | 46.97 | 46.50 | 46.69 | 46.19 | 0.13% | 128,472 |
| Sep 8, 2025 | 47.04 | 47.04 | 46.55 | 46.63 | 46.13 | -0.36% | 84,145 |
| Sep 5, 2025 | 47.10 | 47.11 | 46.63 | 46.80 | 46.29 | -0.51% | 82,268 |
| Sep 4, 2025 | 47.51 | 47.56 | 46.86 | 47.04 | 46.53 | -0.25% | 119,464 |
| Sep 3, 2025 | 47.24 | 47.39 | 46.93 | 47.16 | 46.65 | -0.19% | 178,493 |
| Sep 2, 2025 | 47.50 | 47.50 | 46.94 | 47.25 | 46.74 | -0.98% | 213,343 |
| Aug 29, 2025 | 47.39 | 47.85 | 47.10 | 47.72 | 47.20 | 0.95% | 66,747 |
| Aug 28, 2025 | 47.38 | 47.45 | 47.13 | 47.27 | 46.76 | -0.40% | 128,428 |
| Aug 27, 2025 | 47.52 | 47.52 | 47.08 | 47.46 | 46.95 | -0.36% | 142,371 |
| Aug 26, 2025 | 47.73 | 47.88 | 47.26 | 47.63 | 47.11 | 0.15% | 564,547 |
| Aug 25, 2025 | 47.80 | 47.99 | 47.42 | 47.56 | 47.05 | -0.94% | 95,684 |
| Aug 22, 2025 | 48.25 | 48.38 | 47.93 | 48.01 | 47.49 | -0.39% | 125,331 |
| Aug 21, 2025 | 48.04 | 48.39 | 48.04 | 48.20 | 47.68 | 0.50% | 102,702 |
| Aug 20, 2025 | 47.81 | 48.18 | 47.81 | 47.96 | 47.44 | 0.78% | 59,664 |
| Aug 19, 2025 | 47.91 | 47.92 | 47.43 | 47.59 | 47.08 | -0.29% | 133,904 |
| Aug 18, 2025 | 48.06 | 48.32 | 47.52 | 47.73 | 47.21 | -0.27% | 141,321 |
| Aug 15, 2025 | 47.57 | 47.90 | 47.39 | 47.86 | 47.34 | 0.63% | 184,628 |
| Aug 14, 2025 | 46.99 | 47.66 | 46.88 | 47.56 | 47.05 | 0.96% | 251,836 |
| Aug 13, 2025 | 47.41 | 47.72 | 47.06 | 47.11 | 46.60 | -0.57% | 176,790 |
| Aug 12, 2025 | 47.59 | 47.70 | 47.23 | 47.38 | 46.87 | -0.92% | 155,717 |
| Aug 11, 2025 | 48.26 | 48.32 | 47.64 | 47.82 | 47.30 | -1.85% | 149,369 |
| Aug 8, 2025 | 48.12 | 49.01 | 48.12 | 48.72 | 48.19 | 1.35% | 192,114 |
| Aug 7, 2025 | 47.32 | 48.12 | 47.24 | 48.07 | 47.55 | 1.82% | 80,283 |
| Aug 6, 2025 | 47.35 | 47.47 | 47.07 | 47.21 | 46.70 | 0.32% | 97,750 |
| Aug 5, 2025 | 47.06 | 47.53 | 46.91 | 47.06 | 46.55 | -0.63% | 130,920 |
| Aug 4, 2025 | 46.95 | 47.74 | 46.80 | 47.36 | 46.85 | 1.26% | 36,527 |
| Aug 1, 2025 | 46.51 | 47.13 | 46.51 | 46.77 | 46.26 | -0.49% | 164,830 |
| Jul 31, 2025 | 47.20 | 47.20 | 46.74 | 47.00 | 45.97 | - | 122,435 |
| Jul 30, 2025 | 46.74 | 47.03 | 46.55 | 47.00 | 45.97 | 0.90% | 80,628 |
| Jul 29, 2025 | 46.34 | 46.62 | 46.34 | 46.58 | 45.56 | 0.74% | 44,003 |
| Jul 28, 2025 | 46.80 | 46.80 | 46.15 | 46.24 | 45.23 | -1.03% | 70,900 |
| Jul 25, 2025 | 46.74 | 46.74 | 46.29 | 46.72 | 45.70 | 0.15% | 38,666 |
| Jul 24, 2025 | 46.70 | 46.87 | 46.42 | 46.65 | 45.63 | 0.02% | 39,638 |
| Jul 23, 2025 | 46.94 | 47.01 | 46.52 | 46.64 | 45.62 | -0.49% | 60,219 |
| Jul 22, 2025 | 46.34 | 47.05 | 46.34 | 46.87 | 45.85 | 1.34% | 99,387 |
| Jul 21, 2025 | 45.75 | 46.25 | 45.75 | 46.25 | 45.24 | 1.29% | 147,347 |
| Jul 18, 2025 | 45.07 | 45.76 | 45.07 | 45.66 | 44.66 | 1.15% | 57,917 |
| Jul 17, 2025 | 45.36 | 45.36 | 44.86 | 45.14 | 44.15 | -0.94% | 86,792 |