Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	24.49	24.60	24.48	24.60	24.60	-	600
Aug 7, 2025	24.35	24.60	24.30	24.60	24.60	-	1,600
Aug 6, 2025	24.49	24.60	24.49	24.60	24.60	0.24%	800
Aug 5, 2025	24.50	24.65	24.50	24.54	24.54	-	7,345
Aug 1, 2025	24.08	24.54	24.08	24.54	24.54	-0.41%	9,400
Jul 31, 2025	24.55	24.67	24.54	24.64	24.24	0.16%	7,660
Jul 30, 2025	24.47	24.60	24.46	24.60	24.20	0.41%	8,352
Jul 29, 2025	24.51	24.51	24.46	24.50	24.10	0.20%	3,550
Jul 28, 2025	24.46	24.46	24.35	24.45	24.05	-	5,000
Jul 25, 2025	24.40	24.45	24.30	24.45	24.05	0.37%	2,778
Jul 24, 2025	24.46	24.46	24.36	24.36	23.96	-0.37%	6,300
Jul 23, 2025	24.45	24.45	24.45	24.45	24.05	0.41%	400
Jul 22, 2025	24.45	24.45	24.34	24.35	23.95	-0.41%	4,300
Jul 21, 2025	24.39	24.45	24.39	24.45	24.05	-	13,936
Jul 18, 2025	24.45	24.45	24.43	24.45	24.05	-	23,846
Jul 17, 2025	24.36	24.45	24.36	24.45	24.05	0.12%	10,900
Jul 16, 2025	24.51	24.51	24.34	24.42	24.02	-0.53%	13,700
Jul 15, 2025	24.60	24.60	24.55	24.55	24.15	-0.20%	3,078
Jul 14, 2025	24.39	24.60	24.39	24.60	24.20	0.78%	2,782
Jul 11, 2025	24.41	24.41	24.41	24.41	24.01	0.04%	500
Jul 10, 2025	24.82	24.82	24.40	24.40	24.00	-1.41%	12,179
Jul 9, 2025	24.65	24.75	24.65	24.75	24.35	-0.36%	800
Jul 8, 2025	24.75	24.84	24.69	24.84	24.44	0.36%	2,353
Jul 7, 2025	24.75	24.75	24.75	24.75	24.35	0.20%	2,001
Jul 3, 2025	24.70	24.70	24.70	24.70	24.30	-0.40%	202
Jul 2, 2025	24.69	24.80	24.69	24.80	24.40	0.61%	850
Jun 30, 2025	24.51	24.65	24.37	24.65	24.25	1.02%	5,453
Jun 27, 2025	24.30	24.40	24.30	24.40	24.00	0.33%	3,600
Jun 26, 2025	24.24	24.32	24.23	24.32	23.92	0.58%	600
Jun 25, 2025	24.18	24.18	24.18	24.18	23.79	-	400
Jun 24, 2025	24.08	24.18	24.08	24.18	23.79	0.33%	525
Jun 23, 2025	24.00	24.10	24.00	24.10	23.71	-	4,100
Jun 20, 2025	24.11	24.11	24.00	24.10	23.71	-0.41%	2,000
Jun 19, 2025	24.20	24.20	24.17	24.20	23.81	-	900
Jun 18, 2025	24.40	24.40	24.20	24.20	23.81	-0.82%	4,400
Jun 17, 2025	24.50	24.50	24.31	24.40	24.00	-0.41%	2,400
Jun 16, 2025	24.50	24.50	24.50	24.50	24.10	0.53%	300
Jun 13, 2025	24.33	24.40	24.33	24.37	23.97	0.29%	1,700
Jun 12, 2025	24.31	24.31	24.30	24.30	23.90	-0.41%	800
Jun 11, 2025	24.33	24.40	24.30	24.40	24.00	0.21%	1,674
Jun 10, 2025	24.36	24.40	24.33	24.35	23.95	-0.61%	4,598
Jun 9, 2025	24.45	24.61	24.45	24.50	24.10	-	11,500
Jun 6, 2025	24.43	24.59	24.43	24.50	24.10	0.20%	4,400
Jun 5, 2025	24.35	24.48	24.35	24.45	24.05	0.20%	5,500
Jun 4, 2025	24.34	24.40	24.27	24.40	24.00	0.83%	2,700
Jun 3, 2025	24.20	24.20	24.20	24.20	23.81	-0.17%	1,000
Jun 2, 2025	24.12	24.24	24.12	24.24	23.84	0.96%	800
May 30, 2025	24.01	24.23	24.01	24.01	23.62	-	400
May 29, 2025	24.00	24.12	24.00	24.01	23.62	0.04%	1,350
May 28, 2025	23.77	24.00	23.77	24.00	23.61	0.29%	3,100