Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	44.09	44.09	44.09	44.09	44.09	-0.19%	16,647
Apr 22, 2025	44.50	44.50	44.18	44.18	44.18	0.48%	90,251
Apr 21, 2025	44.46	44.46	43.94	43.97	43.97	-0.32%	43,558
Apr 17, 2025	44.32	44.32	44.11	44.11	44.11	1.59%	37,647
Apr 16, 2025	43.57	43.62	43.41	43.42	43.42	1.59%	23,821
Apr 15, 2025	42.74	42.74	42.74	42.74	42.74	-0.23%	93,809
Apr 14, 2025	42.80	42.85	42.80	42.84	42.84	0.16%	141,442
Apr 11, 2025	42.54	42.77	42.46	42.77	42.77	4.91%	112,450
Apr 10, 2025	40.77	40.77	40.77	40.77	40.77	-	90,885
Apr 9, 2025	40.11	40.77	40.07	40.77	40.77	-0.24%	101,939
Apr 8, 2025	41.67	41.67	40.74	40.87	40.87	-2.04%	57,000
Apr 7, 2025	39.19	42.16	39.19	41.72	41.72	-2.38%	207,375
Apr 4, 2025	42.74	42.74	42.74	42.74	42.74	-3.11%	297,620
Apr 3, 2025	44.11	44.11	43.82	44.11	44.11	4.03%	21,257
Apr 2, 2025	42.79	42.79	42.40	42.40	42.40	-0.24%	123,508
Apr 1, 2025	42.50	42.50	42.50	42.50	42.50	0.97%	55,077
Mar 31, 2025	42.50	42.50	42.09	42.09	42.09	0.38%	123,205
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