Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	67.03	67.33	66.27	66.33	66.33	-1.01%	957,725
Aug 21, 2025	66.64	67.33	66.64	67.01	67.01	0.80%	941,100
Aug 20, 2025	66.21	66.78	66.21	66.48	66.48	0.67%	690,637
Aug 19, 2025	66.01	66.19	65.70	66.04	66.04	0.15%	620,100
Aug 18, 2025	66.32	66.74	65.60	65.94	65.94	-0.35%	654,200
Aug 15, 2025	65.46	66.19	65.41	66.17	66.17	0.78%	857,542
Aug 14, 2025	64.84	65.82	64.80	65.66	65.66	1.36%	1,245,000
Aug 13, 2025	65.23	65.76	64.77	64.78	64.78	-0.66%	1,001,326
Aug 12, 2025	65.83	65.83	65.05	65.21	65.21	-0.99%	793,500
Aug 11, 2025	66.13	66.71	65.68	65.86	65.86	-1.57%	1,363,102
Aug 8, 2025	66.50	67.42	66.46	66.91	66.91	1.21%	922,000
Aug 7, 2025	64.66	66.17	64.66	66.11	66.11	1.85%	1,037,700
Aug 6, 2025	64.97	65.29	64.56	64.91	64.91	0.12%	1,160,245
Aug 5, 2025	64.63	65.55	64.62	64.83	64.83	0.51%	3,554,800
Aug 1, 2025	64.29	64.89	64.08	64.50	64.50	-0.86%	792,500
Jul 31, 2025	64.99	65.35	64.70	65.06	64.33	0.15%	3,006,400
Jul 30, 2025	64.23	65.08	64.23	64.96	64.24	1.18%	491,823
Jul 29, 2025	63.92	64.24	63.71	64.20	63.48	0.99%	725,000
Jul 28, 2025	63.93	63.93	63.30	63.57	62.86	-0.73%	545,204
Jul 25, 2025	63.75	64.07	63.44	64.04	63.33	0.57%	413,834
Jul 24, 2025	63.40	63.90	63.26	63.68	62.97	0.51%	567,234
Jul 23, 2025	63.78	64.04	63.26	63.36	62.65	-0.60%	498,539
Jul 22, 2025	63.50	64.25	63.44	63.74	63.03	0.73%	695,120
Jul 21, 2025	62.84	63.31	62.50	63.28	62.57	0.96%	709,725
Jul 18, 2025	62.04	62.83	61.86	62.68	61.98	1.06%	454,211
Jul 17, 2025	62.00	62.37	61.63	62.02	61.33	-0.48%	419,300
Jul 16, 2025	62.23	62.68	62.23	62.32	61.63	-0.22%	390,400
Jul 15, 2025	62.42	62.66	62.25	62.46	61.76	-0.18%	501,300
Jul 14, 2025	63.11	63.27	62.44	62.57	61.87	-0.64%	1,210,233
Jul 11, 2025	62.53	62.98	62.30	62.97	62.27	0.70%	405,900
Jul 10, 2025	62.17	62.93	62.17	62.53	61.83	0.24%	877,900
Jul 9, 2025	62.19	62.47	61.89	62.38	61.68	0.35%	465,200
Jul 8, 2025	62.11	62.19	61.65	62.16	61.47	-0.14%	886,922
Jul 7, 2025	62.16	62.37	61.97	62.25	61.56	0.26%	911,900
Jul 4, 2025	61.84	62.25	61.84	62.09	61.40	0.57%	225,400
Jul 3, 2025	61.62	61.92	61.33	61.74	61.05	0.18%	598,628
Jul 2, 2025	62.27	62.53	61.52	61.63	60.94	-1.20%	1,635,621
Jun 30, 2025	61.65	62.43	61.42	62.38	61.68	1.28%	1,039,325
Jun 27, 2025	61.19	62.00	60.87	61.59	60.90	0.77%	1,749,922
Jun 26, 2025	61.36	61.63	61.05	61.12	60.44	-0.36%	386,910
Jun 25, 2025	61.29	61.43	60.74	61.34	60.66	-0.26%	674,500
Jun 24, 2025	61.63	62.06	61.32	61.50	60.81	-0.02%	627,200
Jun 23, 2025	60.78	61.81	60.78	61.51	60.82	1.00%	1,009,119
Jun 20, 2025	61.06	61.44	60.53	60.90	60.22	-0.03%	1,803,413
Jun 19, 2025	60.84	61.29	60.50	60.92	60.24	-0.03%	254,800
Jun 18, 2025	61.48	61.49	60.84	60.94	60.26	-0.81%	1,105,527
Jun 17, 2025	61.35	61.46	60.86	61.44	60.76	0.11%	822,543
Jun 16, 2025	61.35	61.76	60.94	61.37	60.69	-0.02%	876,100
Jun 13, 2025	61.16	61.64	61.02	61.38	60.70	0.43%	1,036,415
Jun 12, 2025	60.95	61.15	60.61	61.12	60.44	0.89%	661,944