Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.87	57.13	56.29	56.83	56.83	0.39%	84,896
Feb 20, 2025	55.87	56.73	55.56	56.61	56.61	0.93%	1,429,056
Feb 19, 2025	55.78	56.21	55.56	56.09	56.09	-	1,296,449
Feb 18, 2025	56.48	56.51	55.59	56.09	56.09	-0.78%	1,587,983
Feb 14, 2025	56.06	56.70	56.03	56.53	56.53	1.07%	1,183,230
Feb 13, 2025	55.90	56.35	55.88	55.93	55.93	0.38%	1,345,900
Feb 12, 2025	55.10	56.00	55.03	55.72	55.72	0.47%	951,300
Feb 11, 2025	55.48	55.93	55.25	55.46	55.46	-0.48%	1,658,862
Feb 10, 2025	55.56	56.27	55.47	55.73	55.73	0.14%	4,104,900
Feb 7, 2025	55.73	55.99	55.36	55.65	55.65	-0.20%	1,746,249
Feb 6, 2025	55.95	55.95	55.18	55.76	55.76	0.36%	1,760,634
Feb 5, 2025	55.55	55.92	55.32	55.56	55.56	0.52%	790,456
Feb 4, 2025	55.80	55.82	55.11	55.27	55.27	-1.53%	1,447,214
Feb 3, 2025	54.36	56.33	54.36	56.13	56.13	1.65%	4,246,856
Jan 31, 2025	54.43	55.35	54.43	55.22	55.22	0.09%	1,308,837
Jan 30, 2025	54.66	55.44	54.66	55.17	54.45	1.17%	1,781,018
Jan 29, 2025	54.69	55.19	54.26	54.53	53.81	-0.85%	1,092,200
Jan 28, 2025	55.27	55.60	54.50	55.00	54.28	-0.74%	2,095,705
Jan 27, 2025	54.50	55.70	54.08	55.41	54.68	1.45%	2,041,249
Jan 24, 2025	54.10	54.70	54.10	54.62	53.90	0.72%	1,398,600
Jan 23, 2025	53.95	54.50	53.65	54.23	53.52	0.82%	1,672,413
Jan 22, 2025	54.00	54.30	53.64	53.79	53.08	-0.46%	1,379,800
Jan 21, 2025	53.99	54.68	53.65	54.04	53.33	0.50%	1,469,940
Jan 20, 2025	54.09	54.40	53.70	53.77	53.06	-0.74%	585,435
Jan 17, 2025	53.50	54.35	53.50	54.17	53.46	1.37%	829,624
Jan 16, 2025	51.75	53.49	51.49	53.44	52.74	3.11%	1,600,000
Jan 15, 2025	51.92	52.28	51.69	51.83	51.15	0.56%	1,756,100
Jan 14, 2025	51.67	51.91	51.49	51.54	50.86	-0.60%	2,113,100
Jan 13, 2025	52.29	52.32	51.23	51.85	51.17	-1.20%	1,083,201
Jan 10, 2025	52.70	52.70	51.97	52.48	51.79	-0.91%	3,128,800
Jan 9, 2025	53.06	53.35	52.90	52.96	52.26	-0.41%	1,323,800
Jan 8, 2025	53.28	53.34	52.62	53.18	52.48	-0.47%	1,403,800
Jan 7, 2025	53.39	53.75	53.31	53.43	52.73	0.19%	1,164,400
Jan 6, 2025	53.69	53.77	52.88	53.33	52.63	-0.58%	1,262,424
Jan 3, 2025	53.54	54.07	53.54	53.64	52.94	0.21%	1,098,700
Jan 2, 2025	53.86	54.05	53.33	53.53	52.83	-0.37%	1,510,428
Dec 31, 2024	54.07	54.48	53.68	53.73	53.02	-0.65%	584,842
Dec 30, 2024	53.65	54.17	53.30	54.08	53.37	0.24%	560,400
Dec 27, 2024	53.69	54.15	53.54	53.95	53.24	0.30%	922,807
Dec 24, 2024	54.09	54.25	53.61	53.79	53.08	-0.59%	308,200
Dec 23, 2024	53.56	54.15	53.32	54.11	53.40	0.86%	931,619
Dec 20, 2024	53.62	54.01	52.71	53.65	52.94	0.37%	2,319,136
Dec 19, 2024	53.50	53.78	52.91	53.45	52.75	-0.34%	933,100
Dec 18, 2024	54.13	54.34	53.55	53.63	52.93	-1.00%	801,500
Dec 17, 2024	54.29	54.62	53.89	54.17	53.46	-0.82%	1,150,400
Dec 16, 2024	54.54	54.75	54.34	54.62	53.90	-0.07%	673,500
Dec 13, 2024	54.60	54.69	54.17	54.66	53.94	0.16%	1,165,400
Dec 12, 2024	54.66	54.90	53.83	54.57	53.85	0.35%	1,334,600
Dec 11, 2024	54.89	55.13	54.06	54.38	53.67	-1.25%	1,003,800
Dec 10, 2024	55.50	55.52	54.82	55.07	54.35	-0.83%	1,289,000
Dec 9, 2024	55.88	56.20	55.24	55.53	54.80	-0.63%	1,472,146
Dec 6, 2024	55.99	56.07	55.44	55.88	55.15	0.36%	1,476,629
Dec 5, 2024	55.11	55.84	55.05	55.68	54.95	1.00%	1,538,900
Dec 4, 2024	54.45	55.29	54.18	55.13	54.41	1.58%	1,146,702
Dec 3, 2024	53.82	55.15	53.59	54.27	53.56	0.87%	2,223,928
Dec 2, 2024	53.64	53.91	53.27	53.80	53.09	0.71%	1,459,037
Nov 29, 2024	53.13	53.55	53.13	53.42	52.72	0.13%	1,410,716
Nov 28, 2024	53.58	53.72	53.23	53.35	52.65	-0.37%	195,842
Nov 27, 2024	52.85	53.75	52.85	53.55	52.85	1.27%	1,132,048
Nov 26, 2024	52.53	52.98	52.20	52.88	52.19	0.69%	1,876,000
Nov 25, 2024	51.93	52.92	51.86	52.52	51.83	1.16%	2,791,100
Nov 22, 2024	52.02	52.28	51.54	51.92	51.24	0.02%	1,777,524
Nov 21, 2024	51.78	52.14	51.43	51.91	51.23	0.21%	1,684,700
Nov 20, 2024	51.84	52.01	51.60	51.80	51.12	-0.23%	1,523,300
Nov 19, 2024	51.11	51.95	50.84	51.92	51.24	1.09%	1,210,244
Nov 18, 2024	50.78	51.56	50.59	51.36	50.69	1.18%	2,164,100
Nov 15, 2024	50.51	50.85	50.29	50.76	50.09	0.61%	1,004,131
Nov 14, 2024	49.58	50.70	49.58	50.45	49.79	1.55%	1,376,849
Nov 13, 2024	50.62	50.79	49.63	49.68	49.03	-1.51%	1,003,930
Nov 12, 2024	50.20	50.60	49.99	50.44	49.78	0.10%	1,611,745
Nov 11, 2024	50.31	51.70	50.23	50.39	49.73	0.40%	1,324,627
Nov 8, 2024	49.61	50.72	49.60	50.19	49.53	0.95%	1,436,800
Nov 7, 2024	49.87	50.04	49.47	49.72	49.07	-0.08%	1,536,034
Nov 6, 2024	50.00	50.23	49.46	49.76	49.11	-1.76%	1,316,704
Nov 5, 2024	50.32	50.79	50.25	50.65	49.98	0.30%	2,578,500
Nov 4, 2024	50.56	50.79	50.05	50.50	49.84	-0.84%	2,003,000
Nov 1, 2024	51.71	51.84	50.60	50.93	50.26	-3.17%	1,520,600
Oct 31, 2024	51.77	53.09	51.58	52.60	51.19	1.13%	2,699,946
Oct 30, 2024	51.83	52.07	51.43	52.01	50.62	0.41%	1,685,200
Oct 29, 2024	53.00	53.01	51.54	51.80	50.41	-2.67%	1,395,600
Oct 28, 2024	53.43	53.66	53.06	53.22	51.80	0.17%	2,237,200
Oct 25, 2024	53.44	53.68	53.03	53.13	51.71	-0.91%	917,205
Oct 24, 2024	53.73	54.11	53.15	53.62	52.19	-0.48%	1,604,100
Oct 23, 2024	53.91	54.19	53.57	53.88	52.44	-0.06%	640,213
Oct 22, 2024	53.26	53.99	53.06	53.91	52.47	0.65%	1,048,100
Oct 21, 2024	53.59	53.72	53.23	53.56	52.13	-0.07%	1,933,646
Oct 18, 2024	53.41	53.95	53.33	53.60	52.17	0.21%	1,250,500
Oct 17, 2024	53.13	53.54	53.05	53.49	52.06	0.91%	1,778,000
Oct 16, 2024	52.85	53.22	52.73	53.01	51.59	0.59%	840,600
Oct 15, 2024	50.85	52.88	50.85	52.70	51.29	4.09%	1,870,000
Oct 11, 2024	50.70	51.19	50.39	50.63	49.28	-0.45%	1,255,500
Oct 10, 2024	50.15	51.30	50.15	50.86	49.50	1.40%	2,097,318
Oct 9, 2024	49.47	50.37	49.47	50.16	48.82	1.31%	1,440,300
Oct 8, 2024	49.63	49.81	49.06	49.51	48.19	-0.08%	1,538,200
Oct 7, 2024	51.94	51.94	49.33	49.55	48.22	-4.97%	3,556,800
Oct 4, 2024	52.41	52.42	51.86	52.14	50.75	-0.82%	798,043
Oct 3, 2024	53.25	53.29	52.45	52.57	51.16	-1.35%	1,549,100
Oct 2, 2024	53.04	53.45	52.96	53.29	51.86	0.02%	475,032
Oct 1, 2024	53.27	53.54	53.00	53.28	51.86	-0.02%	1,576,502
Sep 30, 2024	53.65	53.83	53.01	53.29	51.86	-0.65%	671,500