Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	65.25	65.75	65.01	65.23	64.53	0.34%	878,036
Dec 10, 2025	65.27	65.78	65.01	65.01	64.31	-0.21%	1,031,497
Dec 9, 2025	65.22	65.62	65.12	65.15	64.45	-0.24%	562,545
Dec 8, 2025	65.60	65.62	64.79	65.31	64.61	-0.53%	1,580,928
Dec 5, 2025	66.00	66.05	65.34	65.66	64.95	-0.70%	590,333
Dec 4, 2025	66.88	67.27	66.12	66.12	65.41	-1.27%	847,992
Dec 3, 2025	67.67	67.67	66.43	66.97	66.25	-0.86%	1,200,669
Dec 2, 2025	68.26	68.48	67.06	67.55	66.82	-0.98%	1,342,959
Dec 1, 2025	67.82	68.44	67.69	68.22	67.48	0.59%	782,988
Nov 28, 2025	68.03	68.32	67.69	67.82	67.09	-0.29%	1,203,107
Nov 27, 2025	68.20	68.48	67.97	68.02	67.29	-0.42%	141,924
Nov 26, 2025	68.28	68.38	67.96	68.31	67.57	-	786,365
Nov 25, 2025	67.56	68.33	67.56	68.31	67.57	0.98%	1,105,596
Nov 24, 2025	66.81	67.68	66.81	67.65	66.92	1.30%	1,823,673