Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	69.03	69.50	68.91	69.17	69.17	0.16%	1,052,846
Oct 23, 2025	69.28	69.55	69.01	69.06	69.06	-0.20%	1,117,100
Oct 22, 2025	68.92	69.62	68.84	69.20	69.20	0.22%	1,373,300
Oct 21, 2025	69.08	69.26	68.59	69.05	69.05	-0.09%	802,200
Oct 20, 2025	69.13	69.55	68.71	69.11	69.11	0.01%	593,200
Oct 17, 2025	68.47	69.34	68.33	69.10	69.10	0.48%	981,223
Oct 16, 2025	68.14	68.92	68.00	68.77	68.77	0.87%	687,735
Oct 15, 2025	67.50	68.35	67.50	68.18	68.18	0.66%	1,666,113
Oct 14, 2025	68.75	69.04	67.69	67.73	67.73	-1.28%	1,689,843
Oct 10, 2025	67.19	68.65	66.86	68.61	68.61	2.31%	1,569,600
Oct 9, 2025	67.00	67.33	66.94	67.06	67.06	0.09%	626,014
Oct 8, 2025	67.43	67.48	66.70	67.00	67.00	-0.28%	729,739
Oct 7, 2025	67.12	67.29	66.70	67.19	67.19	0.21%	948,244
Oct 6, 2025	66.87	67.09	66.25	67.05	67.05	0.37%	1,083,723
Oct 3, 2025	66.83	67.54	66.74	66.80	66.80	-0.30%	1,137,101
Oct 2, 2025	66.31	67.01	66.18	67.00	67.00	0.86%	2,013,727
Oct 1, 2025	66.82	67.31	66.37	66.43	66.43	-0.51%	536,400
Sep 30, 2025	65.93	66.80	65.93	66.77	66.77	1.21%	559,941
Sep 29, 2025	65.77	66.35	65.73	65.97	65.97	0.38%	759,116
Sep 26, 2025	65.53	65.99	65.43	65.72	65.72	0.58%	564,300
Sep 25, 2025	64.95	65.65	64.95	65.34	65.34	0.60%	516,300
Sep 24, 2025	64.49	65.11	64.48	64.95	64.95	0.43%	457,503
Sep 23, 2025	64.35	64.70	63.93	64.67	64.67	0.51%	564,100
Sep 22, 2025	63.94	64.80	63.94	64.34	64.34	1.04%	515,900
Sep 19, 2025	63.77	64.32	63.33	63.68	63.68	0.70%	4,163,312
Sep 18, 2025	63.71	63.78	63.17	63.24	63.24	-0.82%	482,627
Sep 17, 2025	63.50	64.01	63.50	63.76	63.76	0.11%	730,145
Sep 16, 2025	64.32	64.47	63.62	63.69	63.69	-1.29%	766,207
Sep 15, 2025	64.63	64.88	64.15	64.52	64.52	-0.42%	384,600
Sep 12, 2025	64.33	64.86	64.33	64.79	64.79	0.64%	387,200
Sep 11, 2025	64.30	64.80	64.28	64.38	64.38	-0.09%	495,513
Sep 10, 2025	64.59	64.90	64.18	64.44	64.44	-0.46%	773,022
Sep 9, 2025	64.31	65.04	64.23	64.74	64.74	0.48%	735,026
Sep 8, 2025	64.77	64.89	64.36	64.43	64.43	-0.59%	1,263,908
Sep 5, 2025	65.02	65.10	64.57	64.81	64.81	-0.32%	674,200
Sep 4, 2025	65.47	65.68	64.80	65.02	65.02	-0.11%	741,100
Sep 3, 2025	65.15	65.40	64.68	65.09	65.09	-0.15%	610,916
Sep 2, 2025	65.14	65.47	64.68	65.19	65.19	-0.34%	1,351,700
Aug 29, 2025	65.16	65.76	64.98	65.41	65.41	0.68%	1,066,382
Aug 28, 2025	65.18	65.46	64.78	64.97	64.97	-0.75%	666,732
Aug 27, 2025	65.90	65.94	65.15	65.46	65.46	-0.68%	635,310
Aug 26, 2025	65.94	66.19	65.55	65.91	65.91	-0.06%	960,531
Aug 25, 2025	66.17	66.34	65.68	65.95	65.95	-0.57%	433,300
Aug 22, 2025	67.03	67.33	66.27	66.33	66.33	-1.01%	957,725
Aug 21, 2025	66.64	67.33	66.64	67.01	67.01	0.80%	941,100
Aug 20, 2025	66.21	66.78	66.21	66.48	66.48	0.67%	690,637
Aug 19, 2025	66.01	66.19	65.70	66.04	66.04	0.15%	620,100
Aug 18, 2025	66.32	66.74	65.60	65.94	65.94	-0.35%	654,200
Aug 15, 2025	65.46	66.19	65.41	66.17	66.17	0.78%	857,542
Aug 14, 2025	64.84	65.82	64.80	65.66	65.66	1.36%	1,245,000