Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	41.27	41.27	41.27	41.27	41.27	0.15%	-
Dec 18, 2025	41.21	41.21	41.21	41.21	41.21	0.22%	-
Dec 17, 2025	41.12	41.12	41.12	41.12	41.12	0.39%	-
Dec 16, 2025	40.96	40.96	40.96	40.96	40.96	0.61%	-
Dec 15, 2025	40.71	40.71	40.71	40.71	40.71	1.22%	-
Dec 12, 2025	40.22	40.22	40.22	40.22	40.22	0.35%	-
Dec 11, 2025	40.08	40.08	40.08	40.08	40.08	-0.60%	-
Dec 10, 2025	40.32	40.32	40.32	40.32	40.32	-0.10%	-
Dec 9, 2025	40.36	40.36	40.36	40.36	40.36	-0.79%	-
Dec 8, 2025	40.68	40.68	40.68	40.68	40.68	0.37%	-
Dec 5, 2025	40.53	40.53	40.53	40.53	40.53	-1.19%	-
Dec 4, 2025	41.02	41.02	41.02	41.02	41.02	-0.94%	-
Dec 3, 2025	41.41	41.41	41.41	41.41	41.41	-1.05%	-
Dec 2, 2025	41.85	41.85	41.85	41.85	41.85	0.58%	-
Dec 1, 2025	41.61	41.61	41.61	41.61	41.61	-0.24%	-
Nov 28, 2025	41.71	41.71	41.71	41.71	41.71	-0.31%	-
Nov 27, 2025	41.84	41.84	41.84	41.84	41.84	0.22%	-
Nov 26, 2025	41.75	41.75	41.75	41.75	41.75	0.87%	-
Nov 25, 2025	41.39	41.39	41.39	41.39	41.39	0.98%	-
Nov 24, 2025	40.99	40.99	40.99	40.99	40.99	-0.63%	-
Nov 21, 2025	41.25	41.25	41.25	41.25	41.25	-1.74%	-
Nov 20, 2025	41.98	41.98	41.98	41.98	41.98	-0.19%	-
Nov 19, 2025	42.06	42.06	42.06	42.06	42.06	0.21%	-
Nov 18, 2025	41.97	41.97	41.97	41.97	41.97	2.09%	-
Nov 17, 2025	41.11	41.11	41.11	41.11	41.11	-0.72%	-
Nov 14, 2025	41.41	41.41	41.41	41.41	41.41	1.05%	-
Nov 13, 2025	40.98	40.98	40.98	40.98	40.98	0.12%	-
Nov 12, 2025	40.93	40.93	40.93	40.93	40.93	-1.14%	-
Nov 11, 2025	41.21	41.40	41.21	41.40	41.40	0.12%	259
Nov 10, 2025	41.35	41.35	41.35	41.35	41.35	-0.89%	-
Nov 7, 2025	41.27	41.72	41.27	41.72	41.72	1.26%	200
Nov 6, 2025	41.20	41.20	41.20	41.20	41.20	0.59%	-
Nov 5, 2025	40.96	40.96	40.96	40.96	40.96	0.42%	-
Nov 4, 2025	40.79	40.79	40.79	40.79	40.79	-0.85%	-
Nov 3, 2025	41.14	41.14	41.14	41.14	41.14	-0.39%	-
Oct 31, 2025	41.30	41.30	41.30	41.30	41.30	-0.43%	-
Oct 30, 2025	41.48	41.48	41.48	41.48	41.03	-0.65%	-
Oct 29, 2025	41.75	41.75	41.75	41.75	41.29	-0.81%	-
Oct 28, 2025	42.09	42.09	42.09	42.09	41.63	-1.41%	-
Oct 27, 2025	42.65	42.69	42.65	42.69	42.22	0.83%	311
Oct 24, 2025	42.34	42.34	42.34	42.34	41.88	-0.31%	-
Oct 23, 2025	42.47	42.47	42.47	42.47	42.01	0.35%	-
Oct 22, 2025	42.32	42.32	42.32	42.32	41.86	0.43%	-
Oct 21, 2025	42.14	42.14	42.14	42.14	41.68	-0.33%	-
Oct 20, 2025	42.12	42.28	42.12	42.28	41.82	1.59%	70
Oct 17, 2025	41.62	41.62	41.62	41.62	41.17	0.24%	-
Oct 16, 2025	41.52	41.52	41.52	41.52	41.07	0.31%	-
Oct 15, 2025	41.39	41.39	41.39	41.39	40.94	-1.50%	-
Oct 14, 2025	42.02	42.02	42.02	42.02	41.56	-0.40%	-
Oct 13, 2025	42.19	42.19	42.19	42.19	41.73	2.30%	-