Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	72.90	73.86	72.87	73.60	-	0.71%	232,271
Apr 6, 2026	72.89	73.57	72.89	73.08	73.08	-0.33%	3,221,109
Apr 2, 2026	72.76	73.72	72.54	73.32	73.32	1.06%	1,874,322
Apr 1, 2026	72.05	72.72	71.81	72.55	72.55	0.61%	1,511,248
Mar 31, 2026	72.02	72.41	71.51	72.11	72.11	-0.03%	1,121,194
Mar 30, 2026	71.61	72.44	71.51	72.13	72.13	1.09%	695,105
Mar 27, 2026	71.41	71.45	70.69	71.35	71.35	-0.07%	921,413
Mar 26, 2026	70.41	71.87	70.22	71.40	71.40	1.20%	1,156,351
Mar 25, 2026	69.78	71.30	69.63	70.55	70.55	1.36%	1,110,128
Mar 24, 2026	69.69	70.39	69.49	69.60	69.60	-0.11%	550,073
Mar 23, 2026	70.55	70.80	69.59	69.68	69.68	-1.09%	750,485
Mar 20, 2026	71.50	72.31	70.33	70.45	70.45	-1.91%	2,574,923
Mar 19, 2026	72.86	73.04	71.52	71.82	71.82	-1.48%	811,392
Mar 18, 2026	73.45	73.45	72.69	72.90	72.90	-0.44%	699,432
Mar 17, 2026	73.66	73.67	72.96	73.22	73.22	-0.25%	689,412
Mar 16, 2026	73.40	73.75	73.00	73.40	73.40	-0.04%	711,337
Mar 13, 2026	72.52	73.44	72.52	73.43	73.43	1.28%	617,528
Mar 12, 2026	71.61	72.92	71.61	72.50	72.50	1.53%	655,462
Mar 11, 2026	71.36	72.00	70.95	71.41	71.41	-0.03%	589,579
Mar 10, 2026	70.85	71.68	70.64	71.43	71.43	0.83%	658,915
Mar 9, 2026	71.10	71.41	70.46	70.84	70.84	-0.35%	957,279
Mar 6, 2026	71.33	71.60	70.42	71.09	71.09	-0.41%	874,849
Mar 5, 2026	71.25	71.65	70.40	71.38	71.38	0.46%	1,089,968
Mar 4, 2026	70.50	71.19	69.95	71.05	71.05	0.82%	749,517
Mar 3, 2026	69.92	70.63	69.32	70.47	70.47	0.34%	1,333,885
Mar 2, 2026	71.00	71.02	69.91	70.23	70.23	-1.04%	1,795,710
Feb 27, 2026	69.69	71.29	69.69	70.97	70.97	1.94%	1,303,176
Feb 26, 2026	69.79	70.13	69.48	69.62	69.62	-0.49%	1,335,220
Feb 25, 2026	69.53	70.25	68.90	69.96	69.96	0.16%	555,668
Feb 24, 2026	70.56	71.08	69.20	69.85	69.85	-0.40%	840,712
Feb 23, 2026	70.61	71.86	68.68	70.13	70.13	-0.06%	1,759,385
Feb 20, 2026	70.14	70.60	69.57	70.17	70.17	0.04%	1,168,789
Feb 19, 2026	69.73	70.41	69.45	70.14	70.14	0.49%	817,000
Feb 18, 2026	70.74	70.81	69.60	69.80	69.80	-1.06%	721,899
Feb 17, 2026	70.18	71.15	70.18	70.55	70.55	0.58%	2,145,344
Feb 13, 2026	68.73	70.44	68.73	70.14	70.14	2.16%	1,714,619
Feb 12, 2026	66.47	69.15	66.47	68.66	68.66	3.22%	2,620,621
Feb 11, 2026	66.20	66.83	65.80	66.52	66.52	0.50%	1,712,410
Feb 10, 2026	66.32	66.58	65.71	66.19	66.19	-0.24%	3,224,486
Feb 9, 2026	67.39	67.50	66.24	66.35	66.35	-1.51%	2,640,963
Feb 6, 2026	68.74	68.98	67.27	67.37	67.37	-1.92%	2,015,694
Feb 5, 2026	68.94	69.27	68.55	68.69	68.69	-0.07%	1,959,939
Feb 4, 2026	68.23	69.05	68.15	68.74	68.74	1.12%	1,887,345
Feb 3, 2026	67.09	68.36	66.83	67.98	67.98	1.24%	1,253,954
Feb 2, 2026	67.47	68.07	66.64	67.15	67.15	-0.50%	1,722,524
Jan 30, 2026	67.50	67.63	66.03	67.49	67.49	-0.69%	1,562,239
Jan 29, 2026	68.32	68.74	67.95	67.96	67.23	-0.25%	1,709,982
Jan 28, 2026	68.21	68.72	68.02	68.13	67.40	-0.28%	1,110,472
Jan 27, 2026	68.03	68.80	68.03	68.32	67.58	0.28%	671,788
Jan 26, 2026	68.28	68.62	67.85	68.13	67.40	-0.23%	895,768