Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	24.45	24.45	24.43	24.45	24.45	-	23,846
Jul 17, 2025	24.36	24.45	24.36	24.45	24.45	0.12%	10,900
Jul 16, 2025	24.51	24.51	24.34	24.42	24.42	-0.53%	13,700
Jul 15, 2025	24.60	24.60	24.55	24.55	24.55	-0.20%	3,078
Jul 14, 2025	24.39	24.60	24.39	24.60	24.60	0.78%	2,782
Jul 11, 2025	24.41	24.41	24.41	24.41	24.41	0.04%	500
Jul 10, 2025	24.82	24.82	24.40	24.40	24.40	-1.41%	12,179
Jul 9, 2025	24.65	24.75	24.65	24.75	24.75	-0.36%	800
Jul 8, 2025	24.75	24.84	24.69	24.84	24.84	0.36%	2,353
Jul 7, 2025	24.75	24.75	24.75	24.75	24.75	0.20%	2,001
Jul 3, 2025	24.70	24.70	24.70	24.70	24.70	-0.40%	202
Jul 2, 2025	24.69	24.80	24.69	24.80	24.80	0.61%	850
Jun 30, 2025	24.51	24.65	24.37	24.65	24.65	1.02%	5,453
Jun 27, 2025	24.30	24.40	24.30	24.40	24.40	0.33%	3,600
Jun 26, 2025	24.24	24.32	24.23	24.32	24.32	0.58%	600
Jun 25, 2025	24.18	24.18	24.18	24.18	24.18	-	400
Jun 24, 2025	24.08	24.18	24.08	24.18	24.18	0.33%	525
Jun 23, 2025	24.00	24.10	24.00	24.10	24.10	-	4,100
Jun 20, 2025	24.11	24.11	24.00	24.10	24.10	-0.41%	2,000
Jun 19, 2025	24.20	24.20	24.17	24.20	24.20	-	900
Jun 18, 2025	24.40	24.40	24.20	24.20	24.20	-0.82%	4,400
Jun 17, 2025	24.50	24.50	24.31	24.40	24.40	-0.41%	2,400
Jun 16, 2025	24.50	24.50	24.50	24.50	24.50	0.53%	300
Jun 13, 2025	24.33	24.40	24.33	24.37	24.37	0.29%	1,700
Jun 12, 2025	24.31	24.31	24.30	24.30	24.30	-0.41%	800
Jun 11, 2025	24.33	24.40	24.30	24.40	24.40	0.21%	1,674
Jun 10, 2025	24.36	24.40	24.33	24.35	24.35	-0.61%	4,598
Jun 9, 2025	24.45	24.61	24.45	24.50	24.50	-	11,500
Jun 6, 2025	24.43	24.59	24.43	24.50	24.50	0.20%	4,400
Jun 5, 2025	24.35	24.48	24.35	24.45	24.45	0.20%	5,500
Jun 4, 2025	24.34	24.40	24.27	24.40	24.40	0.83%	2,700
Jun 3, 2025	24.20	24.20	24.20	24.20	24.20	-0.17%	1,000
Jun 2, 2025	24.12	24.24	24.12	24.24	24.24	0.96%	800
May 30, 2025	24.01	24.23	24.01	24.01	24.01	-	400
May 29, 2025	24.00	24.12	24.00	24.01	24.01	0.04%	1,350
May 28, 2025	23.77	24.00	23.77	24.00	24.00	0.29%	3,100
May 27, 2025	23.74	23.93	23.63	23.93	23.93	0.80%	6,400
May 26, 2025	23.57	23.74	23.57	23.74	23.74	0.72%	3,880
May 23, 2025	23.43	23.59	23.43	23.57	23.57	0.77%	2,600
May 22, 2025	23.35	23.39	23.35	23.39	23.39	-0.04%	14,348
May 21, 2025	23.41	23.41	23.40	23.40	23.40	-	1,050
May 20, 2025	23.51	23.51	23.40	23.40	23.40	-0.21%	1,035
May 16, 2025	23.44	23.45	23.44	23.45	23.45	-0.13%	2,129
May 15, 2025	23.71	23.71	23.40	23.48	23.48	-0.04%	2,669
May 14, 2025	23.53	23.54	23.49	23.49	23.49	-0.04%	1,700
May 13, 2025	23.41	23.51	23.40	23.50	23.50	0.38%	4,007
May 12, 2025	23.25	23.42	23.25	23.41	23.41	1.08%	2,800
May 9, 2025	23.16	23.16	23.16	23.16	23.16	0.26%	100
May 8, 2025	23.00	23.28	23.00	23.10	23.10	0.43%	2,500
May 7, 2025	22.86	23.09	22.86	23.00	23.00	1.10%	2,200