Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	68.46	68.76	67.80	68.29	67.55	-0.23%	983,019
Jan 22, 2026	68.84	69.38	68.45	68.45	67.71	-0.52%	1,011,148
Jan 21, 2026	69.62	69.75	68.57	68.81	68.07	-1.05%	1,173,465
Jan 20, 2026	68.58	69.62	68.18	69.54	68.79	1.40%	1,368,326
Jan 19, 2026	68.57	68.69	68.10	68.58	67.84	0.19%	239,107
Jan 16, 2026	67.78	68.50	67.69	68.45	67.71	0.80%	1,413,994
Jan 15, 2026	67.45	68.03	67.21	67.91	67.18	0.65%	965,044
Jan 14, 2026	66.60	67.65	66.60	67.47	66.74	1.35%	893,081
Jan 13, 2026	66.02	67.03	65.92	66.57	65.85	0.32%	1,636,435
Jan 12, 2026	67.01	67.37	65.90	66.36	65.64	-2.40%	3,511,471
Jan 9, 2026	68.31	68.59	67.77	67.99	67.26	0.15%	1,014,078
Jan 8, 2026	67.69	68.52	67.66	67.89	67.16	0.33%	1,012,486
Jan 7, 2026	67.62	68.14	67.35	67.67	66.94	0.01%	1,677,298
Jan 6, 2026	66.90	67.82	66.63	67.66	66.93	1.06%	1,047,096
Jan 5, 2026	67.26	67.96	66.60	66.95	66.23	-0.96%	1,595,484
Jan 2, 2026	67.61	68.09	67.39	67.60	66.87	-0.06%	978,004
Dec 31, 2025	67.65	67.87	67.44	67.64	66.91	0.15%	496,680
Dec 30, 2025	67.27	67.73	67.21	67.54	66.81	0.30%	476,152
Dec 29, 2025	67.12	67.59	66.88	67.34	66.61	0.45%	786,948
Dec 24, 2025	66.98	67.43	66.98	67.04	66.32	-0.15%	181,859
Dec 23, 2025	66.53	67.24	66.53	67.14	66.42	0.74%	441,021
Dec 22, 2025	66.48	66.67	65.53	66.65	65.93	0.21%	400,102
Dec 19, 2025	67.13	67.45	66.45	66.51	65.79	-0.51%	2,217,368
Dec 18, 2025	66.86	67.23	66.51	66.85	66.13	-0.03%	687,427
Dec 17, 2025	66.68	67.13	65.90	66.87	66.15	0.45%	752,679
Dec 16, 2025	66.54	66.83	66.06	66.57	65.85	0.18%	541,885
Dec 15, 2025	66.02	66.49	65.85	66.45	65.73	0.74%	909,131
Dec 12, 2025	65.35	66.05	65.32	65.96	65.25	1.12%	619,838