Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	36.37	36.37	36.14	36.31	35.84	1.13%	28,266
Jan 14, 2025	36.00	36.00	35.91	35.91	35.44	-0.01%	6,120
Jan 13, 2025	35.82	35.91	35.64	35.91	35.44	-1.10%	40,452
Jan 10, 2025	36.18	36.31	36.18	36.31	35.84	-2.58%	8,601
Jan 8, 2025	37.27	37.27	37.27	37.27	36.79	-	5,456
Jan 7, 2025	37.27	37.30	37.24	37.27	36.79	0.43%	3,192
Jan 6, 2025	37.45	37.45	36.99	37.11	36.63	-0.47%	21,705
Jan 3, 2025	37.29	37.29	37.29	37.29	36.80	0.31%	146,272
Jan 2, 2025	37.17	37.17	37.17	37.17	36.69	-0.56%	26,825
Dec 31, 2024	37.77	37.77	37.38	37.38	36.90	-0.60%	60,735
Dec 30, 2024	37.25	37.61	37.25	37.61	37.12	0.47%	81,892
Dec 27, 2024	37.48	37.48	37.35	37.43	36.94	4.23%	22,196
Dec 26, 2024	35.73	35.91	35.73	35.91	35.44	-3.91%	404
Dec 24, 2024	37.37	37.37	37.37	37.37	36.89	-0.61%	25,313
Dec 23, 2024	37.19	37.60	37.19	37.60	37.11	0.80%	559,569
Dec 20, 2024	37.09	37.59	37.09	37.30	36.82	0.32%	16,522
Dec 19, 2024	37.26	37.26	36.64	37.18	36.70	0.13%	49,796
Dec 18, 2024	37.69	37.69	37.13	37.13	36.65	-2.08%	35,426
Dec 17, 2024	37.99	37.99	37.75	37.92	37.43	-1.13%	13,529
Dec 16, 2024	38.25	38.35	38.21	38.35	37.85	-0.16%	24,532
Dec 13, 2024	38.20	38.41	38.11	38.41	37.91	0.18%	95,522
Dec 12, 2024	38.59	38.59	38.34	38.34	37.84	0.07%	27,841
Dec 11, 2024	38.40	38.41	38.22	38.32	37.82	-1.05%	6,518
Dec 10, 2024	38.72	38.72	38.72	38.72	38.22	-1.02%	19,261
Dec 9, 2024	39.60	39.60	39.11	39.12	38.61	-0.70%	13,225
Dec 6, 2024	39.25	39.40	39.25	39.40	38.89	-0.49%	30,714
Dec 5, 2024	39.31	39.59	39.31	39.59	39.08	1.02%	20,016
Dec 4, 2024	39.15	39.19	39.15	39.19	38.68	0.28%	98,256
Dec 3, 2024	38.14	39.08	38.14	39.08	38.57	2.46%	123,030
Dec 2, 2024	38.14	38.14	38.14	38.14	37.65	0.06%	61,962
Nov 29, 2024	38.05	38.14	38.05	38.12	37.63	0.18%	14,607
Nov 27, 2024	37.91	38.13	37.91	38.05	37.56	2.62%	77,363
Nov 26, 2024	37.18	37.18	37.08	37.08	36.60	-1.46%	349,194
Nov 25, 2024	37.67	37.68	37.63	37.63	37.14	2.09%	25,291
Nov 22, 2024	36.86	36.86	36.86	36.86	36.38	-0.94%	20,116
Nov 21, 2024	36.85	37.22	36.85	37.21	36.73	0.27%	84,203
Nov 20, 2024	37.11	37.11	37.11	37.11	36.63	0.24%	62,888
Nov 19, 2024	37.09	37.09	37.02	37.02	36.54	1.26%	57,889
Nov 18, 2024	35.91	36.56	35.91	36.56	36.09	1.67%	73,885
Nov 15, 2024	35.76	35.96	35.72	35.96	35.49	0.22%	23,024
Nov 14, 2024	35.82	36.07	35.82	35.88	35.42	1.19%	27,992
Nov 13, 2024	35.60	35.65	35.46	35.46	35.00	-1.86%	74,449
Nov 12, 2024	35.99	36.13	35.89	36.13	35.66	-0.91%	5,644
Nov 11, 2024	36.80	36.80	36.46	36.46	35.99	0.80%	132,786
Nov 8, 2024	36.16	36.17	36.16	36.17	35.70	0.84%	25,293
Nov 7, 2024	36.03	36.03	35.87	35.87	35.41	0.34%	33,749
Nov 6, 2024	35.74	36.05	35.63	35.75	35.29	-2.40%	73,488
Nov 5, 2024	36.46	36.63	36.46	36.63	36.16	1.16%	82,715
Nov 4, 2024	36.46	36.46	36.21	36.21	35.74	-0.63%	58,879
Nov 1, 2024	37.12	37.12	36.44	36.44	35.97	-3.60%	46,608
Oct 31, 2024	36.93	38.12	36.93	37.80	36.79	1.53%	39,981
Oct 30, 2024	37.21	37.24	37.08	37.23	36.23	-0.83%	2,116
Oct 29, 2024	37.54	37.54	37.54	37.54	36.53	-1.86%	587
Oct 28, 2024	38.37	38.37	38.25	38.25	37.22	0.03%	888
Oct 25, 2024	38.56	38.56	38.24	38.24	37.21	-0.93%	32,692
Oct 24, 2024	38.71	38.71	38.40	38.60	37.56	-0.36%	88,984
Oct 23, 2024	38.74	38.74	38.74	38.74	37.70	0.10%	39,138
Oct 22, 2024	38.70	38.70	38.70	38.70	37.66	-	205,199
Oct 21, 2024	38.62	38.70	38.62	38.70	37.66	-0.33%	94,380
Oct 18, 2024	38.77	38.89	38.71	38.83	37.79	0.51%	50,909
Oct 17, 2024	38.63	38.63	38.63	38.63	37.60	-	64,071
Oct 16, 2024	38.24	38.63	38.24	38.63	37.60	1.56%	5,943
Oct 15, 2024	37.64	38.06	37.64	38.04	37.02	3.06%	153,232
Oct 14, 2024	38.71	38.72	36.91	36.91	35.92	0.46%	835
Oct 11, 2024	36.84	36.84	36.74	36.74	35.75	-0.11%	17,748
Oct 10, 2024	36.25	36.78	36.25	36.78	35.79	0.27%	32,455
Oct 9, 2024	36.32	36.68	36.32	36.68	35.70	1.78%	195,685
Oct 8, 2024	36.02	36.36	36.00	36.04	35.07	-0.81%	2,580
Oct 7, 2024	36.25	36.33	36.25	36.33	35.36	-5.31%	2,209
Oct 4, 2024	38.37	38.37	38.37	38.37	37.34	-1.36%	273
Oct 3, 2024	38.90	38.90	38.90	38.90	37.86	-1.09%	164
Oct 2, 2024	39.40	39.40	39.33	39.33	37.75	22.91%	927
Oct 1, 2024	32.00	39.45	32.00	32.00	30.72	-18.53%	990
Sep 30, 2024	39.39	39.39	39.28	39.28	37.70	-1.18%	558
Sep 27, 2024	40.00	40.00	39.75	39.75	38.16	-0.08%	2,742