Skip to main content
logo
Emera Incorporated (TSX:EMA.PRC)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
25.45
+0.16 (0.63%)
At close: Apr 2, 2026

TSX:EMA.PRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202625.2725.4525.2425.4525.450.63%9,574
Apr 1, 202625.4325.4325.2925.2925.29-0.47%3,900
Mar 31, 202625.2725.4325.2725.4125.410.12%4,741
Mar 30, 202625.2025.3825.2025.3825.380.55%3,200
Mar 27, 202625.1125.3025.1125.2425.24-0.28%3,974
Mar 26, 202625.4025.4025.3125.3125.31-0.35%2,115
Mar 25, 202625.3125.4125.3125.4025.40-2,100
Mar 24, 202625.3525.4025.3425.4025.400.20%3,300
Mar 23, 202625.2925.3525.2925.3525.35-1,210
Mar 20, 202625.3525.3525.3525.3525.35-1,080
Mar 19, 202625.3725.3725.3525.3525.350.04%2,900
Mar 18, 202625.3725.4025.3425.3425.340.28%3,200
Mar 17, 202625.3425.3625.2725.2725.27-0.32%2,000
Mar 16, 202625.2925.3525.2925.3525.350.24%1,701
Mar 13, 202625.3025.3025.2125.2925.29-0.04%6,310
Mar 12, 202625.2825.3025.2825.3025.30-0.32%1,400
Mar 11, 202625.3025.3825.2525.3825.380.55%3,200
Mar 9, 202625.2525.2525.2425.2425.24-0.28%720
Mar 6, 202625.4225.4225.3125.3125.31-0.35%1,353
Mar 5, 202625.3025.4025.3025.4025.40-0.08%6,700
Mar 4, 202625.3725.4225.3725.4225.420.63%2,900
Mar 3, 202625.3025.3025.2625.2625.260.04%3,075
Mar 2, 202625.3725.3725.2525.2525.25-0.32%1,549
Feb 27, 202625.2625.3325.2525.3325.330.32%3,600
Feb 26, 202625.3025.3725.2525.2525.25-2,149
Feb 25, 202625.2525.3125.2425.2525.25-6,861
Feb 24, 202625.3725.3725.1825.2525.250.16%2,000
Feb 23, 202625.2425.2625.2025.2125.21-2,400
Feb 20, 202625.1625.2125.1625.2125.21-0.04%3,700
Feb 19, 202625.2225.2225.2225.2225.22-0.63%900
Feb 18, 202625.1925.3825.1925.3825.380.75%2,829
Feb 17, 202625.1525.1925.1125.1925.190.04%1,840
Feb 13, 202625.1525.2025.1025.1825.180.12%9,200
Feb 12, 202625.1025.1725.1025.1525.150.20%2,900
Feb 11, 202625.1625.2425.1025.1025.10-0.16%23,934
Feb 10, 202625.1325.1525.1225.1425.14-0.36%52,900
Feb 9, 202625.0925.2325.0925.2325.230.80%106,900
Feb 6, 202625.1525.1525.0225.0325.03-0.28%81,840
Feb 5, 202625.0725.1125.0725.1025.100.04%1,030
Feb 4, 202625.1925.2025.0925.0925.09-0.04%47,900
Feb 3, 202625.1525.1525.1025.1025.10-0.12%1,200
Feb 2, 202625.1025.1325.1025.1325.13-0.36%1,400
Jan 30, 202625.2725.2725.1125.2225.22-0.71%3,638
Jan 29, 202625.3525.4025.3525.4025.000.12%3,800
Jan 28, 202625.3725.3725.3725.3724.970.08%500
Jan 27, 202625.3825.3825.3525.3524.950.16%2,477
Jan 26, 202625.3525.3525.3125.3124.91-0.16%1,000
Jan 23, 202625.3525.4525.3525.3524.950.08%1,600
Jan 22, 202625.4525.4525.3225.3324.93-0.47%2,770
Jan 21, 202625.4425.4525.3525.4525.050.47%1,084