Emera Incorporated (FRA:C61)
42.32
+0.18 (0.43%)
Last updated: Oct 22, 2025, 8:02 AM CET
Emera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.35% | 70 |
| Oct 22, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.43% | 70 |
| Oct 21, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -0.33% | 70 |
| Oct 20, 2025 | 42.12 | 42.28 | 42.12 | 42.28 | 42.28 | 1.59% | 70 |
| Oct 17, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.24% | 50 |
| Oct 16, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.31% | 50 |
| Oct 15, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -1.50% | 50 |
| Oct 14, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -0.40% | 50 |
| Oct 13, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 2.30% | 50 |
| Oct 10, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.17% | 50 |
| Oct 9, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -1.06% | 50 |
| Oct 8, 2025 | 41.27 | 41.61 | 41.27 | 41.61 | 41.61 | 1.59% | 50 |
| Oct 7, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0.59% | 15 |
| Oct 6, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.22% | 15 |
| Oct 3, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.89% | 15 |
| Oct 2, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.47% | 15 |
| Oct 1, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.99% | - |
| Sep 30, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.52% | 40 |
| Sep 29, 2025 | 40.10 | 40.45 | 40.10 | 40.45 | 40.45 | 1.13% | 15 |
| Sep 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.81% | - |
| Sep 25, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.53% | - |
| Sep 24, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.25% | - |
| Sep 23, 2025 | 39.30 | 39.57 | 39.30 | 39.57 | 39.57 | 0.94% | 8 |
| Sep 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.08% | 10 |
| Sep 19, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.84% | 10 |
| Sep 18, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.44% | 10 |
| Sep 17, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -1.77% | 10 |
| Sep 16, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.35% | 10 |
| Sep 15, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.68% | 10 |
| Sep 12, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.20% | 10 |
| Sep 11, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.58% | 10 |
| Sep 10, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.76% | 10 |
| Sep 9, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -0.85% | 10 |
| Sep 8, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.92% | 10 |
| Sep 5, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.20% | 10 |
| Sep 4, 2025 | 40.33 | 40.33 | 40.15 | 40.15 | 40.15 | -0.82% | 10 |
| Sep 3, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.12% | 200 |
| Sep 2, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.10% | 200 |
| Sep 1, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.42% | 200 |
| Aug 29, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.86% | 200 |
| Aug 28, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -0.44% | 200 |
| Aug 27, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.22% | 200 |
| Aug 26, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.12% | 200 |
| Aug 25, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -1.45% | 200 |
| Aug 22, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 1.07% | 200 |
| Aug 21, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.54% | 200 |
| Aug 20, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.15% | 200 |
| Aug 19, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.05% | 200 |
| Aug 18, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -0.02% | 200 |
| Aug 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.77% | 200 |