Emera Incorporated (TSX:EMA)
Canada flag Canada · Delayed Price · Currency is CAD
62.53
+0.01 (0.02%)
Jul 11, 2025, 10:07 AM EDT

Emera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 62.17 62.93 62.17 62.53 62.53 0.24% 878,012
Jul 9, 2025 62.19 62.47 61.89 62.38 62.38 0.35% 465,200
Jul 8, 2025 62.11 62.19 61.65 62.16 62.16 -0.14% 886,922
Jul 7, 2025 62.16 62.37 61.97 62.25 62.25 0.26% 911,900
Jul 4, 2025 61.84 62.25 61.84 62.09 62.09 0.57% 225,400
Jul 3, 2025 61.62 61.92 61.33 61.74 61.74 0.18% 598,628
Jul 2, 2025 62.27 62.53 61.52 61.63 61.63 -1.20% 1,635,621
Jun 30, 2025 61.65 62.43 61.42 62.38 62.38 1.28% 1,039,325
Jun 27, 2025 61.19 62.00 60.87 61.59 61.59 0.77% 1,749,922
Jun 26, 2025 61.36 61.63 61.05 61.12 61.12 -0.36% 386,910
Jun 25, 2025 61.29 61.43 60.74 61.34 61.34 -0.26% 674,500
Jun 24, 2025 61.63 62.06 61.32 61.50 61.50 -0.02% 627,200
Jun 23, 2025 60.78 61.81 60.78 61.51 61.51 1.00% 1,009,119
Jun 20, 2025 61.06 61.44 60.53 60.90 60.90 -0.03% 1,803,413
Jun 19, 2025 60.84 61.29 60.50 60.92 60.92 -0.03% 254,800
Jun 18, 2025 61.48 61.49 60.84 60.94 60.94 -0.81% 1,105,527
Jun 17, 2025 61.35 61.46 60.86 61.44 61.44 0.11% 822,543
Jun 16, 2025 61.35 61.76 60.94 61.37 61.37 -0.02% 876,100
Jun 13, 2025 61.16 61.64 61.02 61.38 61.38 0.43% 1,036,415
Jun 12, 2025 60.95 61.15 60.61 61.12 61.12 0.89% 661,944
Jun 11, 2025 60.54 60.84 60.39 60.58 60.58 -0.15% 503,400
Jun 10, 2025 60.46 60.98 60.45 60.67 60.67 0.31% 558,619
Jun 9, 2025 60.17 60.79 60.17 60.48 60.48 -0.05% 502,847
Jun 6, 2025 61.02 61.18 60.35 60.51 60.51 -1.08% 1,270,339
Jun 5, 2025 61.65 61.80 60.91 61.17 61.17 -1.08% 897,000
Jun 4, 2025 62.12 62.48 61.51 61.84 61.84 -0.64% 847,300
Jun 3, 2025 62.51 62.64 61.77 62.24 62.24 -0.30% 698,000
Jun 2, 2025 62.79 63.19 62.21 62.43 62.43 -0.76% 2,135,702
May 30, 2025 62.60 63.31 62.59 62.91 62.91 0.53% 2,695,910
May 29, 2025 62.43 63.07 62.01 62.58 62.58 0.22% 1,413,419
May 28, 2025 62.69 62.93 62.14 62.44 62.44 -0.34% 932,840
May 27, 2025 61.93 62.93 61.88 62.65 62.65 1.31% 1,670,237
May 26, 2025 61.67 62.12 61.62 61.84 61.84 0.37% 354,600
May 23, 2025 61.48 61.85 60.75 61.61 61.61 0.62% 1,078,800
May 22, 2025 61.94 62.34 61.14 61.23 61.23 -1.16% 773,623
May 21, 2025 61.04 61.99 60.92 61.95 61.95 1.52% 985,327
May 20, 2025 60.38 61.24 60.20 61.02 61.02 1.21% 1,144,400
May 16, 2025 60.06 60.63 59.91 60.29 60.29 0.40% 1,438,195
May 15, 2025 59.85 60.51 59.81 60.05 60.05 0.69% 1,494,200
May 14, 2025 59.80 59.98 59.02 59.64 59.64 -0.30% 679,724
May 13, 2025 60.23 60.40 59.34 59.82 59.82 -0.66% 1,425,300
May 12, 2025 61.09 61.41 59.71 60.22 60.22 -2.13% 2,398,117
May 9, 2025 62.19 62.25 61.36 61.53 61.53 -0.40% 1,084,600
May 8, 2025 62.01 62.85 61.39 61.78 61.78 0.70% 1,589,721
May 7, 2025 61.13 62.04 61.13 61.35 61.35 0.29% 2,266,000
May 6, 2025 60.59 61.33 60.59 61.17 61.17 0.86% 2,306,070
May 5, 2025 60.93 61.00 60.17 60.65 60.65 -0.16% 2,010,060
May 2, 2025 61.38 61.51 60.17 60.75 60.75 -0.99% 2,795,600
May 1, 2025 61.30 61.90 60.75 61.36 61.36 -1.11% 514,825
Apr 30, 2025 61.27 62.23 61.07 62.05 61.32 1.64% 2,946,300