Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.49	53.80	53.37	53.80	53.80	1.01%	183,166
Jun 25, 2026	53.04	53.47	52.76	53.26	53.26	0.68%	221,526
Jun 24, 2026	52.44	52.96	52.18	52.90	52.90	0.92%	208,912
Jun 23, 2026	52.00	52.64	51.91	52.42	52.42	1.12%	231,622
Jun 22, 2026	51.60	52.33	51.60	51.84	51.84	0.10%	226,672
Jun 18, 2026	51.76	52.16	51.33	51.79	51.79	0.08%	471,014
Jun 17, 2026	52.38	52.57	51.52	51.75	51.75	-1.52%	346,696
Jun 16, 2026	52.62	53.14	52.45	52.55	52.55	-0.51%	160,754
Jun 15, 2026	52.59	52.93	51.98	52.82	52.82	0.49%	170,872
Jun 12, 2026	51.33	52.68	51.33	52.56	52.56	0.98%	208,064
Jun 11, 2026	52.48	52.48	51.68	52.05	52.05	-0.29%	274,998
Jun 10, 2026	51.90	52.46	51.82	52.20	52.20	1.05%	177,552
Jun 9, 2026	51.31	52.18	51.08	51.66	51.66	1.12%	210,092
Jun 8, 2026	51.80	52.06	50.86	51.09	51.09	-1.29%	229,496
Jun 5, 2026	51.61	51.82	51.13	51.76	51.76	0.56%	541,020
Jun 4, 2026	51.13	51.47	50.58	51.47	51.47	1.28%	177,355
Jun 3, 2026	51.22	51.99	50.76	50.82	50.82	-0.86%	330,100
Jun 2, 2026	51.16	51.76	51.07	51.26	51.26	0.81%	368,710
Jun 1, 2026	51.75	51.98	50.82	50.85	50.85	-2.51%	352,345
May 29, 2026	52.98	53.38	52.04	52.16	52.16	-1.04%	281,598
May 28, 2026	53.49	53.65	52.49	52.71	52.71	-1.72%	348,300
May 27, 2026	53.07	53.75	53.04	53.63	53.63	0.52%	200,160
May 26, 2026	52.97	53.58	52.97	53.35	53.35	0.43%	132,282
May 22, 2026	53.02	53.28	52.70	53.12	53.12	0.47%	134,913
May 21, 2026	52.52	53.11	52.43	52.87	52.87	0.63%	175,232
May 20, 2026	52.64	52.88	52.45	52.54	52.54	0.23%	208,741
May 19, 2026	51.81	52.51	51.81	52.42	52.42	0.83%	185,067
May 18, 2026	51.88	52.16	51.60	51.99	51.99	0.72%	97,424
May 15, 2026	52.16	52.40	51.49	51.62	51.62	-1.26%	215,891
May 14, 2026	52.57	52.76	52.24	52.28	52.28	-0.42%	531,885
May 13, 2026	52.50	52.66	51.63	52.50	52.50	0.38%	220,506
May 12, 2026	52.31	52.41	51.98	52.30	52.30	0.13%	395,128
May 11, 2026	52.70	53.01	52.15	52.23	52.23	-0.70%	198,864
May 8, 2026	53.02	53.38	52.55	52.60	52.60	0.79%	336,056
May 7, 2026	52.21	52.60	51.77	52.19	52.19	-0.15%	231,825
May 6, 2026	52.48	52.75	52.18	52.27	52.27	-0.63%	290,056
May 5, 2026	52.49	53.05	52.49	52.60	52.60	0.11%	255,069
May 4, 2026	52.70	52.98	52.32	52.54	52.54	-0.85%	295,918
May 1, 2026	52.66	53.41	52.66	52.99	52.99	1.23%	861,037
Apr 30, 2026	52.54	53.63	52.45	53.42	52.34	1.69%	326,853
Apr 29, 2026	52.74	53.05	52.46	52.53	51.47	-0.76%	157,068
Apr 28, 2026	52.60	53.36	52.60	52.93	51.86	0.44%	176,734
Apr 27, 2026	52.89	53.04	52.64	52.70	51.64	0.23%	176,168
Apr 24, 2026	52.42	52.88	52.18	52.58	51.52	0.50%	963,453
Apr 23, 2026	51.67	52.48	51.67	52.32	51.27	1.73%	235,442
Apr 22, 2026	51.86	52.32	51.36	51.43	50.39	-0.56%	279,479
Apr 21, 2026	52.05	52.13	51.50	51.72	50.68	-0.50%	369,745
Apr 20, 2026	52.72	52.85	51.84	51.98	50.93	-0.95%	205,139
Apr 17, 2026	52.34	52.71	51.96	52.48	51.42	-0.21%	280,828
Apr 16, 2026	52.50	52.84	52.24	52.59	51.53	0.15%	237,496
Apr 15, 2026	52.22	52.62	51.95	52.51	51.45	0.10%	193,548
Apr 14, 2026	52.64	52.74	52.10	52.46	51.40	-0.08%	1,234,826
Apr 13, 2026	53.39	53.40	52.47	52.50	51.44	-1.70%	342,585
Apr 10, 2026	53.15	54.06	53.15	53.41	52.33	0.39%	201,724
Apr 9, 2026	52.98	53.75	52.98	53.20	52.13	0.64%	330,611
Apr 8, 2026	52.74	53.21	52.33	52.86	51.80	-0.13%	849,701
Apr 7, 2026	52.39	53.13	52.37	52.93	51.86	0.84%	329,508
Apr 6, 2026	52.46	52.88	52.40	52.49	51.43	-0.44%	479,563
Apr 2, 2026	52.51	52.97	52.15	52.72	51.66	0.82%	214,093
Apr 1, 2026	51.88	52.39	51.67	52.29	51.24	0.81%	435,847
Mar 31, 2026	51.84	51.99	51.33	51.87	50.82	0.08%	353,514
Mar 30, 2026	51.70	52.05	51.31	51.83	50.79	0.88%	302,955
Mar 27, 2026	51.57	51.57	51.00	51.38	50.34	-0.37%	370,557
Mar 26, 2026	51.29	51.93	50.80	51.57	50.53	0.96%	472,915
Mar 25, 2026	50.73	51.64	50.58	51.08	50.05	1.11%	380,270
Mar 24, 2026	50.80	51.21	50.50	50.52	49.50	-0.51%	273,899
Mar 23, 2026	51.09	51.47	50.70	50.78	49.76	-0.96%	244,855
Mar 20, 2026	52.30	52.71	51.27	51.27	50.24	-1.93%	1,351,363
Mar 19, 2026	53.28	53.28	52.15	52.28	51.23	-1.56%	402,506
Mar 18, 2026	53.75	53.75	53.08	53.11	52.04	-0.62%	355,971
Mar 17, 2026	53.88	53.88	53.28	53.44	52.36	-0.45%	381,634
Mar 16, 2026	53.83	53.91	53.46	53.68	52.60	0.34%	329,903
Mar 13, 2026	53.07	53.60	53.07	53.50	52.42	0.66%	306,249
Mar 12, 2026	52.63	53.52	52.63	53.15	52.08	1.08%	256,048
Mar 11, 2026	52.68	52.97	52.24	52.58	51.52	0.02%	270,113
Mar 10, 2026	52.48	52.82	52.04	52.57	51.51	0.75%	310,273
Mar 9, 2026	52.39	52.61	51.91	52.18	51.13	-0.29%	210,760
Mar 6, 2026	52.11	52.49	51.78	52.33	51.28	0.25%	350,317
Mar 5, 2026	52.20	52.43	51.55	52.20	51.15	0.25%	326,222
Mar 4, 2026	51.34	52.16	51.18	52.07	51.02	1.07%	480,898
Mar 3, 2026	50.98	51.66	50.45	51.52	50.48	0.35%	320,686
Mar 2, 2026	52.32	52.32	51.08	51.34	50.31	-1.35%	423,886
Feb 27, 2026	51.17	52.29	51.13	52.04	50.99	2.16%	203,427
Feb 26, 2026	51.22	51.25	50.79	50.94	49.91	-0.41%	444,212
Feb 25, 2026	50.77	51.36	50.33	51.15	50.12	0.29%	288,669
Feb 24, 2026	51.20	51.72	50.50	51.00	49.97	-0.39%	371,934
Feb 23, 2026	52.82	52.82	50.15	51.20	50.17	-0.21%	395,022
Feb 20, 2026	51.49	51.61	50.78	51.31	50.28	0.23%	436,647
Feb 19, 2026	51.09	51.41	50.73	51.19	50.16	0.59%	292,851
Feb 18, 2026	51.79	51.79	50.86	50.89	49.86	-1.59%	263,223
Feb 17, 2026	51.64	52.15	51.40	51.71	50.67	0.47%	905,661
Feb 13, 2026	50.47	51.77	50.47	51.47	50.43	2.06%	330,607
Feb 12, 2026	49.15	50.78	49.15	50.43	49.41	2.79%	446,638
Feb 11, 2026	48.91	49.25	48.44	49.06	48.07	0.39%	419,093
Feb 10, 2026	48.86	49.41	48.59	48.87	47.89	-0.39%	539,285
Feb 9, 2026	49.48	49.63	48.86	49.06	48.07	-0.63%	424,494
Feb 6, 2026	50.45	50.59	49.25	49.37	48.38	-1.67%	385,814
Feb 5, 2026	50.32	50.71	50.12	50.21	49.20	-0.24%	573,744
Feb 4, 2026	50.15	50.49	49.93	50.33	49.32	0.96%	257,531
Feb 3, 2026	49.11	50.08	48.99	49.85	48.85	1.61%	351,316