Skip to main content
Emera Incorporated (EMA)
NYSE: EMA · Real-Time Price · USD
52.04
+1.10 (2.16%)
At close: Feb 27, 2026, 4:00 PM EST
52.64
+0.60 (1.15%)
After-hours: Feb 27, 2026, 7:00 PM EST

Emera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202651.1752.2951.1352.0452.042.16%180,570
Feb 26, 202651.2251.2550.7950.9450.94-0.41%212,550
Feb 25, 202650.7751.3650.3351.1551.150.29%246,397
Feb 24, 202651.2051.7250.5051.0051.00-0.39%332,570
Feb 23, 202652.8252.8250.1551.2051.20-0.21%325,160
Feb 20, 202651.4951.6150.7851.3151.310.23%357,575
Feb 19, 202651.0951.4150.7351.1951.190.59%259,056
Feb 18, 202651.7951.7950.8650.8950.89-1.59%245,145
Feb 17, 202651.6452.1551.4051.7151.710.47%323,800
Feb 13, 202650.4751.7750.4751.4751.472.06%329,381
Feb 12, 202649.1550.7849.1550.4350.432.79%280,421
Feb 11, 202648.9149.2548.4449.0649.060.39%411,739
Feb 10, 202648.8649.4148.5948.8748.87-0.39%298,339
Feb 9, 202649.4849.6348.8649.0649.06-0.63%255,753
Feb 6, 202650.4550.5949.2549.3749.37-1.67%379,865
Feb 5, 202650.3250.7150.1250.2150.21-0.24%283,848
Feb 4, 202650.1550.4949.9350.3350.330.96%257,531
Feb 3, 202649.1150.0848.9949.8549.851.61%316,204
Feb 2, 202649.3849.6548.6749.0649.06-1.01%189,823
Jan 30, 202648.0149.7748.0149.5649.56-1.71%445,178
Jan 29, 202650.5750.8650.3350.4249.880.30%271,825
Jan 28, 202650.3950.6650.0850.2749.73-0.08%297,647
Jan 27, 202649.8450.5349.8450.3149.771.31%180,356
Jan 26, 202649.8350.3749.5049.6649.13-0.36%158,289
Jan 23, 202649.8649.9549.3549.8449.310.42%194,918
Jan 22, 202649.7550.2749.5749.6349.10-0.18%238,767
Jan 21, 202650.0850.5849.5949.7249.19-1.13%334,970
Jan 20, 202649.4850.3649.2650.2949.752.19%301,890
Jan 16, 202648.8149.2248.6549.2148.680.76%279,506
Jan 15, 202648.5148.9548.3748.8448.320.43%364,695
Jan 14, 202647.9048.7847.9048.6348.111.35%402,138
Jan 13, 202647.6248.2647.4647.9847.470.40%306,069
Jan 12, 202648.4448.4947.4947.7947.28-2.25%318,236
Jan 9, 202648.6349.3248.6348.8948.37-0.22%257,070
Jan 8, 202648.9549.4848.8149.0048.470.31%88,718
Jan 7, 202649.0549.2948.6748.8548.33-0.33%126,581
Jan 6, 202648.3149.1348.3049.0148.480.68%149,954
Jan 5, 202649.1449.1448.3448.6848.16-1.12%279,816
Jan 2, 202649.2149.5749.1549.2348.70-0.02%95,485
Dec 31, 202549.4749.5149.2049.2448.71-0.16%95,093
Dec 30, 202549.1249.4749.1149.3248.790.31%107,638
Dec 29, 202549.1449.4548.9549.1748.640.06%136,369
Dec 26, 202549.0749.5048.6949.1448.610.12%72,704
Dec 24, 202548.6649.2748.6649.0848.550.10%88,444
Dec 23, 202548.6449.0948.6449.0348.501.13%281,128
Dec 22, 202548.3448.4847.7048.4847.960.41%182,303
Dec 19, 202548.4948.9848.1248.2847.76-0.52%230,310
Dec 18, 202548.6648.8048.3048.5348.01-0.02%253,049
Dec 17, 202548.1948.7247.8848.5448.020.25%345,477
Dec 16, 202548.5748.6748.0848.4247.900.29%206,600
Dec 15, 202547.9948.3047.8248.2847.760.75%247,428
Dec 12, 202547.3547.9747.3547.9247.411.20%301,815
Dec 11, 202547.4847.7447.2747.3546.840.45%245,852
Dec 10, 202547.1947.4747.0547.1446.630.17%433,174
Dec 9, 202547.2947.4247.0247.0646.55-0.17%140,334
Dec 8, 202547.5447.5446.8747.1446.63-0.70%277,543
Dec 5, 202547.3547.5147.1447.4746.960.17%156,418
Dec 4, 202547.8248.2447.2747.3946.88-1.23%182,043
Dec 3, 202548.4748.4747.6447.9847.47-0.68%277,527
Dec 2, 202548.9148.9147.9948.3147.79-0.86%277,698
Dec 1, 202548.3048.8848.3048.7348.21-0.29%197,967
Nov 28, 202548.6648.8948.5448.8748.350.43%81,984
Nov 26, 202548.3948.6648.3148.6648.140.54%187,073
Nov 25, 202548.0748.4547.9948.4047.881.19%147,049
Nov 24, 202547.5048.1847.4547.8347.320.89%295,226
Nov 21, 202547.8747.8747.0347.4146.90-0.71%317,517
Nov 20, 202548.4848.4847.6847.7547.24-1.26%239,939
Nov 19, 202548.8548.8748.1848.3647.84-1.21%105,227
Nov 18, 202548.9149.3848.8048.9548.420.20%135,035
Nov 17, 202547.6248.9547.6248.8548.331.98%182,119
Nov 14, 202548.2648.2647.6147.9047.39-1.07%330,566
Nov 13, 202547.4848.6147.3748.4247.901.62%228,842
Nov 12, 202547.4448.1047.4447.6547.140.17%232,713
Nov 11, 202547.6147.8147.5147.5747.06-0.59%196,300
Nov 10, 202547.7848.2147.7247.8547.34-0.19%120,605
Nov 7, 202548.4948.9047.7747.9447.430.29%238,502
Nov 6, 202547.6448.1347.4947.8047.290.55%122,462
Nov 5, 202547.2147.7047.2147.5447.030.49%87,392
Nov 4, 202547.1247.5046.9447.3146.80-0.04%113,726
Nov 3, 202547.3747.4847.0747.3346.82-0.59%227,858
Oct 31, 202547.9847.9847.3647.6147.10-1.73%387,641
Oct 30, 202548.0848.6648.0848.4547.410.29%178,091
Oct 29, 202548.6648.6647.9348.3147.27-0.66%183,621
Oct 28, 202549.0549.0848.5648.6347.59-1.22%135,285
Oct 27, 202549.3249.3348.8249.2348.18-0.47%282,843
Oct 24, 202549.4749.5549.2249.4648.400.18%105,377
Oct 23, 202549.4849.7049.3249.3748.31-0.30%66,270
Oct 22, 202549.2949.7749.1549.5248.460.61%78,184
Oct 21, 202549.1949.3448.9949.2248.17-0.12%54,892
Oct 20, 202549.4649.5748.9849.2848.22-0.12%67,244
Oct 17, 202548.6749.4048.6749.3448.280.90%92,429
Oct 16, 202548.4049.0448.3948.9047.850.72%100,507
Oct 15, 202548.1948.7048.1948.5547.510.62%205,038
Oct 14, 202548.7049.1848.2148.2547.22-1.35%128,976
Oct 13, 202549.0349.5048.8948.9147.86-0.16%43,139
Oct 10, 202547.8449.0347.8448.9947.942.49%99,698
Oct 9, 202548.2048.2047.7547.8046.78-0.48%81,824
Oct 8, 202548.3948.4047.8248.0347.00-0.21%100,079
Oct 7, 202548.2448.2447.7948.1347.100.19%156,441
Oct 6, 202547.9448.0947.6148.0447.010.42%117,828