Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	40.24	40.24	40.24	40.24	40.24	-0.52%	-
Sep 29, 2025	40.10	40.45	40.10	40.45	40.45	1.13%	30
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
Aug 14, 2025	40.09	40.09	40.09	40.09	40.09	-0.72%	200
Aug 13, 2025	40.38	40.38	40.38	40.38	40.38	-1.56%	200
Aug 12, 2025	41.02	41.02	41.02	41.02	41.02	-1.32%	200
Aug 11, 2025	41.57	41.57	41.57	41.57	41.57	1.00%	200
Aug 8, 2025	41.16	41.16	41.16	41.16	41.16	2.01%	200
Aug 7, 2025	40.35	40.35	40.35	40.35	40.35	-0.44%	200
Aug 6, 2025	40.53	40.53	40.53	40.53	40.53	-0.71%	200
Aug 5, 2025	40.82	40.82	40.82	40.82	40.82	-0.29%	-
Aug 4, 2025	40.37	40.94	40.37	40.94	40.94	1.14%	200
Aug 1, 2025	40.48	40.48	40.48	40.48	40.48	-1.24%	-
Jul 31, 2025	40.99	40.99	40.99	40.99	40.54	1.28%	-
Jul 30, 2025	40.22	40.47	40.22	40.47	40.02	0.30%	72
Jul 29, 2025	39.85	40.35	39.85	40.35	39.90	1.59%	29
Jul 28, 2025	39.72	39.72	39.72	39.72	39.28	0.53%	-
Jul 25, 2025	39.56	39.56	39.51	39.51	39.07	0.15%	3
Jul 24, 2025	39.45	39.45	39.45	39.45	39.01	-0.93%	-
Jul 23, 2025	39.82	39.82	39.82	39.82	39.38	1.07%	-