Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	41.45	41.45	41.45	41.45	41.45	-1.03%	-
Jan 29, 2026	41.88	41.88	41.88	41.88	41.43	0.24%	-
Jan 28, 2026	41.78	41.78	41.78	41.78	41.33	0.34%	-
Jan 27, 2026	41.64	41.64	41.64	41.64	41.19	-0.67%	-
Jan 26, 2026	41.92	41.92	41.92	41.92	41.47	-0.52%	-
Jan 23, 2026	42.14	42.14	42.14	42.14	41.68	-0.73%	-
Jan 22, 2026	42.45	42.45	42.45	42.45	41.99	-0.75%	-
Jan 21, 2026	42.77	42.77	42.77	42.77	42.31	1.16%	-
Jan 20, 2026	42.28	42.28	42.28	42.28	41.82	0.55%	-
Jan 19, 2026	42.05	42.05	42.05	42.05	41.59	0.19%	-
Jan 16, 2026	41.97	41.97	41.97	41.97	41.52	0.91%	-
Jan 15, 2026	41.59	41.59	41.59	41.59	41.14	0.70%	-
Jan 14, 2026	41.06	41.30	41.06	41.30	40.85	1.00%	25
Jan 13, 2026	40.89	40.89	40.89	40.89	40.45	-2.15%	-
Jan 12, 2026	41.79	41.79	41.79	41.79	41.34	-0.21%	-
Jan 9, 2026	41.88	41.88	41.88	41.88	41.43	0.58%	-
Jan 8, 2026	41.64	41.64	41.64	41.64	41.19	-0.19%	-
Jan 7, 2026	41.72	41.72	41.72	41.72	41.27	0.94%	-
Jan 6, 2026	41.33	41.33	41.33	41.33	40.88	-1.31%	-
Jan 5, 2026	41.88	41.88	41.88	41.88	41.43	-0.10%	-
Jan 2, 2026	41.92	41.92	41.92	41.92	41.47	0.62%	-
Dec 30, 2025	41.66	41.66	41.66	41.66	41.21	0.26%	-
Dec 29, 2025	41.55	41.55	41.55	41.55	41.10	1.19%	-
Dec 23, 2025	41.06	41.06	41.06	41.06	40.62	0.15%	-
Dec 22, 2025	41.08	41.08	41.00	41.00	40.56	-0.65%	50
Dec 19, 2025	41.27	41.27	41.27	41.27	40.82	0.15%	-
Dec 18, 2025	41.21	41.21	41.21	41.21	40.76	0.22%	-
Dec 17, 2025	41.12	41.12	41.12	41.12	40.67	0.39%	-
Dec 16, 2025	40.96	40.96	40.96	40.96	40.52	0.61%	-
Dec 15, 2025	40.71	40.71	40.71	40.71	40.27	1.22%	-
Dec 12, 2025	40.22	40.22	40.22	40.22	39.78	0.35%	-
Dec 11, 2025	40.08	40.08	40.08	40.08	39.65	-0.60%	-
Dec 10, 2025	40.32	40.32	40.32	40.32	39.88	-0.10%	-
Dec 9, 2025	40.36	40.36	40.36	40.36	39.92	-0.79%	-
Dec 8, 2025	40.68	40.68	40.68	40.68	40.24	0.37%	-
Dec 5, 2025	40.53	40.53	40.53	40.53	40.09	-1.19%	-
Dec 4, 2025	41.02	41.02	41.02	41.02	40.58	-0.94%	-
Dec 3, 2025	41.41	41.41	41.41	41.41	40.96	-1.05%	-
Dec 2, 2025	41.85	41.85	41.85	41.85	41.40	0.58%	-
Dec 1, 2025	41.61	41.61	41.61	41.61	41.16	-0.24%	-
Nov 28, 2025	41.71	41.71	41.71	41.71	41.26	-0.31%	-
Nov 27, 2025	41.84	41.84	41.84	41.84	41.39	0.22%	-
Nov 26, 2025	41.75	41.75	41.75	41.75	41.30	0.87%	-
Nov 25, 2025	41.39	41.39	41.39	41.39	40.94	0.98%	-
Nov 24, 2025	40.99	40.99	40.99	40.99	40.55	-0.63%	-
Nov 21, 2025	41.25	41.25	41.25	41.25	40.80	-1.74%	-
Nov 20, 2025	41.98	41.98	41.98	41.98	41.53	-0.19%	-
Nov 19, 2025	42.06	42.06	42.06	42.06	41.60	0.21%	-
Nov 18, 2025	41.97	41.97	41.97	41.97	41.52	2.09%	-
Nov 17, 2025	41.11	41.11	41.11	41.11	40.66	-0.72%	-