Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.60	53.36	52.60	52.93	52.93	0.44%	153,098
Apr 27, 2026	52.89	53.04	52.64	52.70	52.70	0.23%	153,452
Apr 24, 2026	52.42	52.88	52.18	52.58	52.58	0.50%	141,153
Apr 23, 2026	51.67	52.48	51.67	52.32	52.32	1.73%	174,261
Apr 22, 2026	51.86	52.32	51.36	51.43	51.43	-0.56%	242,126
Apr 21, 2026	52.05	52.13	51.50	51.72	51.72	-0.50%	325,914
Apr 20, 2026	52.72	52.85	51.84	51.98	51.98	-0.95%	138,140
Apr 17, 2026	52.34	52.71	51.96	52.48	52.48	-0.21%	260,643
Apr 16, 2026	52.50	52.84	52.24	52.59	52.59	0.15%	141,732
Apr 15, 2026	52.22	52.62	51.95	52.51	52.51	0.10%	153,900
Apr 14, 2026	52.64	52.74	52.10	52.46	52.46	-0.08%	149,265
Apr 13, 2026	53.39	53.40	52.47	52.50	52.50	-1.70%	121,681
Apr 10, 2026	53.15	54.06	53.15	53.41	53.41	0.39%	201,724
Apr 9, 2026	52.98	53.75	52.98	53.20	53.20	0.64%	310,732
Apr 8, 2026	52.74	53.21	52.33	52.86	52.86	-0.13%	298,705
Apr 7, 2026	52.39	53.13	52.37	52.93	52.93	0.84%	144,954
Apr 6, 2026	52.46	52.88	52.40	52.49	52.49	-0.44%	74,773
Apr 2, 2026	52.51	52.97	52.15	52.72	52.72	0.82%	214,093
Apr 1, 2026	51.88	52.39	51.67	52.29	52.29	0.81%	435,847
Mar 31, 2026	51.84	51.99	51.33	51.87	51.87	0.08%	299,177
Mar 30, 2026	51.70	52.05	51.31	51.83	51.83	0.88%	266,889
Mar 27, 2026	51.57	51.57	51.00	51.38	51.38	-0.37%	370,137
Mar 26, 2026	51.29	51.93	50.80	51.57	51.57	0.96%	248,227
Mar 25, 2026	50.73	51.64	50.58	51.08	51.08	1.11%	296,254
Mar 24, 2026	50.80	51.21	50.50	50.52	50.52	-0.51%	196,671
Mar 23, 2026	51.09	51.47	50.70	50.78	50.78	-0.96%	244,855
Mar 20, 2026	52.30	52.71	51.27	51.27	51.27	-1.93%	1,168,102
Mar 19, 2026	53.28	53.28	52.15	52.28	52.28	-1.56%	401,168
Mar 18, 2026	53.75	53.75	53.08	53.11	53.11	-0.62%	338,933
Mar 17, 2026	53.88	53.88	53.28	53.44	53.44	-0.45%	381,634
Mar 16, 2026	53.83	53.91	53.46	53.68	53.68	0.34%	278,874
Mar 13, 2026	53.07	53.60	53.07	53.50	53.50	0.66%	306,238
Mar 12, 2026	52.63	53.52	52.63	53.15	53.15	1.08%	256,048
Mar 11, 2026	52.68	52.97	52.24	52.58	52.58	0.02%	270,113
Mar 10, 2026	52.48	52.82	52.04	52.57	52.57	0.75%	239,979
Mar 9, 2026	52.39	52.61	51.91	52.18	52.18	-0.29%	209,334
Mar 6, 2026	52.11	52.49	51.78	52.33	52.33	0.25%	350,281
Mar 5, 2026	52.20	52.43	51.55	52.20	52.20	0.25%	326,221
Mar 4, 2026	51.34	52.16	51.18	52.07	52.07	1.07%	479,046
Mar 3, 2026	50.98	51.66	50.45	51.52	51.52	0.35%	320,175
Mar 2, 2026	52.32	52.32	51.08	51.34	51.34	-1.35%	416,091
Feb 27, 2026	51.17	52.29	51.13	52.04	52.04	2.16%	180,570
Feb 26, 2026	51.22	51.25	50.79	50.94	50.94	-0.41%	212,550
Feb 25, 2026	50.77	51.36	50.33	51.15	51.15	0.29%	246,397
Feb 24, 2026	51.20	51.72	50.50	51.00	51.00	-0.39%	332,570
Feb 23, 2026	52.82	52.82	50.15	51.20	51.20	-0.21%	325,160
Feb 20, 2026	51.49	51.61	50.78	51.31	51.31	0.23%	357,575
Feb 19, 2026	51.09	51.41	50.73	51.19	51.19	0.59%	259,056
Feb 18, 2026	51.79	51.79	50.86	50.89	50.89	-1.59%	245,145
Feb 17, 2026	51.64	52.15	51.40	51.71	51.71	0.47%	323,800
Feb 13, 2026	50.47	51.77	50.47	51.47	51.47	2.06%	329,381
Feb 12, 2026	49.15	50.78	49.15	50.43	50.43	2.79%	280,421
Feb 11, 2026	48.91	49.25	48.44	49.06	49.06	0.39%	411,739
Feb 10, 2026	48.86	49.41	48.59	48.87	48.87	-0.39%	298,339
Feb 9, 2026	49.48	49.63	48.86	49.06	49.06	-0.63%	255,753
Feb 6, 2026	50.45	50.59	49.25	49.37	49.37	-1.67%	379,865
Feb 5, 2026	50.32	50.71	50.12	50.21	50.21	-0.24%	283,848
Feb 4, 2026	50.15	50.49	49.93	50.33	50.33	0.96%	257,531
Feb 3, 2026	49.11	50.08	48.99	49.85	49.85	1.61%	316,204
Feb 2, 2026	49.38	49.65	48.67	49.06	49.06	-1.01%	189,823
Jan 30, 2026	48.01	49.77	48.01	49.56	49.56	-1.71%	445,178
Jan 29, 2026	50.57	50.86	50.33	50.42	49.88	0.30%	271,825
Jan 28, 2026	50.39	50.66	50.08	50.27	49.73	-0.08%	297,647
Jan 27, 2026	49.84	50.53	49.84	50.31	49.77	1.31%	180,356
Jan 26, 2026	49.83	50.37	49.50	49.66	49.13	-0.36%	158,289
Jan 23, 2026	49.86	49.95	49.35	49.84	49.31	0.42%	194,918
Jan 22, 2026	49.75	50.27	49.57	49.63	49.10	-0.18%	238,767
Jan 21, 2026	50.08	50.58	49.59	49.72	49.19	-1.13%	334,970
Jan 20, 2026	49.48	50.36	49.26	50.29	49.75	2.19%	301,890
Jan 16, 2026	48.81	49.22	48.65	49.21	48.68	0.76%	279,506
Jan 15, 2026	48.51	48.95	48.37	48.84	48.32	0.43%	364,695
Jan 14, 2026	47.90	48.78	47.90	48.63	48.11	1.35%	402,138
Jan 13, 2026	47.62	48.26	47.46	47.98	47.47	0.40%	306,069
Jan 12, 2026	48.44	48.49	47.49	47.79	47.28	-2.25%	318,236
Jan 9, 2026	48.63	49.32	48.63	48.89	48.37	-0.22%	257,070
Jan 8, 2026	48.95	49.48	48.81	49.00	48.47	0.31%	88,718
Jan 7, 2026	49.05	49.29	48.67	48.85	48.33	-0.33%	126,581
Jan 6, 2026	48.31	49.13	48.30	49.01	48.48	0.68%	149,954
Jan 5, 2026	49.14	49.14	48.34	48.68	48.16	-1.12%	279,816
Jan 2, 2026	49.21	49.57	49.15	49.23	48.70	-0.02%	95,485
Dec 31, 2025	49.47	49.51	49.20	49.24	48.71	-0.16%	95,093
Dec 30, 2025	49.12	49.47	49.11	49.32	48.79	0.31%	107,638
Dec 29, 2025	49.14	49.45	48.95	49.17	48.64	0.06%	136,369
Dec 26, 2025	49.07	49.50	48.69	49.14	48.61	0.12%	72,704
Dec 24, 2025	48.66	49.27	48.66	49.08	48.55	0.10%	88,444
Dec 23, 2025	48.64	49.09	48.64	49.03	48.50	1.13%	281,128
Dec 22, 2025	48.34	48.48	47.70	48.48	47.96	0.41%	182,303
Dec 19, 2025	48.49	48.98	48.12	48.28	47.76	-0.52%	230,310
Dec 18, 2025	48.66	48.80	48.30	48.53	48.01	-0.02%	253,049
Dec 17, 2025	48.19	48.72	47.88	48.54	48.02	0.25%	345,477
Dec 16, 2025	48.57	48.67	48.08	48.42	47.90	0.29%	206,600
Dec 15, 2025	47.99	48.30	47.82	48.28	47.76	0.75%	247,428
Dec 12, 2025	47.35	47.97	47.35	47.92	47.41	1.20%	301,815
Dec 11, 2025	47.48	47.74	47.27	47.35	46.84	0.45%	245,852
Dec 10, 2025	47.19	47.47	47.05	47.14	46.63	0.17%	433,174
Dec 9, 2025	47.29	47.42	47.02	47.06	46.55	-0.17%	140,334
Dec 8, 2025	47.54	47.54	46.87	47.14	46.63	-0.70%	277,543
Dec 5, 2025	47.35	47.51	47.14	47.47	46.96	0.17%	156,418
Dec 4, 2025	47.82	48.24	47.27	47.39	46.88	-1.23%	182,043
Dec 3, 2025	48.47	48.47	47.64	47.98	47.47	-0.68%	277,527