Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	41.55	41.93	41.55	41.93	41.93	1.48%	72,342
Mar 27, 2025	41.32	41.32	41.32	41.32	41.32	0.39%	30,289
Mar 26, 2025	41.30	41.34	41.16	41.16	41.16	-0.22%	72,004
Mar 25, 2025	41.31	41.45	41.25	41.25	41.25	0.05%	78,472
Mar 24, 2025	41.23	41.23	41.23	41.23	41.23	0.39%	46,710
Mar 21, 2025	41.22	41.22	41.05	41.07	41.07	0.46%	6,613
Mar 20, 2025	40.88	40.88	40.88	40.88	40.88	-	133,220
Mar 19, 2025	41.00	41.00	40.80	40.88	40.88	-1.16%	53,006
Mar 18, 2025	40.94	41.36	40.93	41.36	41.36	-0.19%	55,725
Mar 17, 2025	41.43	41.44	41.43	41.44	41.44	0.70%	63,400
Mar 14, 2025	41.15	41.15	41.15	41.15	41.15	-0.12%	18,453
Mar 13, 2025	40.95	41.20	40.95	41.20	41.20	0.81%	4,547
Mar 12, 2025	40.31	41.10	40.31	40.87	40.87	-0.15%	482,255
Mar 11, 2025	41.11	41.29	40.93	40.93	40.93	-1.09%	5,454
Mar 10, 2025	40.92	41.38	40.92	41.38	41.38	0.80%	25,665
Mar 7, 2025	40.92	41.22	40.92	41.05	41.05	0.74%	19,280
Mar 6, 2025	40.75	40.91	40.49	40.75	40.75	-0.85%	59,608
Mar 5, 2025	41.20	41.20	40.46	41.10	41.10	0.86%	46,655
Mar 4, 2025	40.46	41.15	40.46	40.75	40.75	0.17%	140,542
Mar 3, 2025	40.07	40.75	40.07	40.68	40.68	1.79%	145,731
Feb 28, 2025	39.90	39.97	39.90	39.97	39.97	-0.21%	123,024
Feb 27, 2025	40.05	40.05	40.05	40.05	40.05	-	62,245
Feb 26, 2025	40.05	40.05	40.05	40.05	40.05	-	101,108
Feb 25, 2025	40.13	40.13	40.05	40.05	40.05	0.33%	51,594
Feb 24, 2025	40.16	40.16	39.92	39.92	39.92	-0.66%	9,651
Feb 21, 2025	40.18	40.18	40.18	40.18	40.18	1.02%	871
Feb 20, 2025	39.28	39.95	39.28	39.78	39.78	1.02%	62,186
Feb 19, 2025	39.07	39.38	39.07	39.38	39.38	-0.29%	6,936
Feb 18, 2025	39.55	39.55	39.37	39.50	39.50	-0.94%	21,406
Feb 14, 2025	39.86	39.96	39.86	39.87	39.87	1.92%	58,723
Feb 13, 2025	39.12	39.12	39.12	39.12	39.12	-	104,425
Feb 12, 2025	38.78	39.19	38.78	39.12	39.12	0.67%	88,686
Feb 11, 2025	38.92	39.05	38.86	38.86	38.86	-0.72%	629,214
Feb 10, 2025	38.98	39.14	38.98	39.14	39.14	0.75%	118,900
Feb 7, 2025	39.03	39.08	38.76	38.85	38.85	-0.05%	69,745
Feb 6, 2025	38.53	38.94	38.53	38.87	38.87	0.52%	13,080
Feb 5, 2025	38.67	38.67	38.67	38.67	38.67	-	155,521
Feb 4, 2025	38.81	38.81	38.67	38.67	38.67	1.05%	77,140
Feb 3, 2025	37.82	38.28	37.66	38.27	38.27	0.47%	42,819
Jan 31, 2025	38.10	38.23	37.94	38.09	38.09	-0.37%	44,230
Jan 30, 2025	38.25	38.37	38.23	38.23	37.73	1.46%	585
Jan 29, 2025	37.68	37.68	37.68	37.68	37.19	-1.55%	322
Jan 28, 2025	38.29	38.29	38.27	38.27	37.78	-1.18%	7,112
Jan 27, 2025	37.76	38.73	37.76	38.73	38.23	1.76%	1,039
Jan 24, 2025	37.00	38.06	37.00	38.06	37.57	0.76%	101,029
Jan 23, 2025	37.65	37.91	37.65	37.77	37.28	0.65%	4,908
Jan 22, 2025	37.53	37.58	37.53	37.53	37.04	-0.11%	63,764
Jan 21, 2025	37.44	37.83	37.44	37.57	37.09	-0.14%	65,721
Jan 17, 2025	37.26	37.63	37.26	37.63	37.14	1.67%	4,870
Jan 16, 2025	35.93	37.01	35.93	37.01	36.53	1.93%	17,735