Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	59.42	60.59	58.99	60.32	60.32	1.84%	1,222,032
Mar 27, 2025	58.87	59.42	58.87	59.23	59.23	0.77%	826,100
Mar 26, 2025	58.78	59.23	58.67	58.78	58.78	-0.27%	455,733
Mar 25, 2025	59.04	59.34	58.68	58.94	58.94	-	747,000
Mar 24, 2025	59.13	59.58	58.81	58.94	58.94	-0.41%	656,600
Mar 21, 2025	59.02	59.25	58.36	59.18	59.18	0.83%	1,878,400
Mar 20, 2025	58.61	58.85	58.25	58.69	58.69	0.20%	1,204,842
Mar 19, 2025	58.88	59.09	58.32	58.57	58.57	-1.10%	703,300
Mar 18, 2025	58.94	59.25	58.50	59.22	59.22	0.65%	682,710
Mar 17, 2025	59.16	59.43	58.72	58.84	58.84	-0.52%	659,919
Mar 14, 2025	59.36	59.66	58.95	59.15	59.15	-0.62%	506,148
Mar 13, 2025	58.76	59.60	58.76	59.52	59.52	1.26%	725,800
Mar 12, 2025	59.02	59.15	58.53	58.78	58.78	-0.69%	775,784
Mar 11, 2025	59.60	59.88	58.75	59.19	59.19	-0.70%	1,350,336
Mar 10, 2025	58.93	59.85	58.70	59.61	59.61	1.12%	1,991,271
Mar 7, 2025	58.22	59.57	58.06	58.95	58.95	1.27%	960,213
Mar 6, 2025	58.58	58.62	57.90	58.21	58.21	-1.10%	1,099,817
Mar 5, 2025	58.82	59.31	58.20	58.86	58.86	-0.66%	1,288,143
Mar 4, 2025	58.58	59.57	58.53	59.25	59.25	0.80%	1,472,887
Mar 3, 2025	57.73	59.00	57.73	58.78	58.78	1.59%	977,305
Feb 28, 2025	57.68	57.98	57.34	57.86	57.86	0.73%	2,424,200
Feb 27, 2025	57.90	58.39	57.42	57.44	57.44	-1.14%	1,442,942
Feb 26, 2025	57.33	58.73	57.25	58.10	58.10	1.43%	992,200
Feb 25, 2025	56.66	57.40	56.62	57.28	57.28	0.49%	1,230,037
Feb 24, 2025	57.92	57.93	56.74	57.00	57.00	-1.20%	1,985,383
Feb 21, 2025	56.29	57.90	56.29	57.69	57.69	1.91%	745,442
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