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