Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	53.99	54.68	53.65	54.04	54.04	0.50%	1,469,940
Jan 20, 2025	54.09	54.40	53.70	53.77	53.77	-0.74%	585,435
Jan 17, 2025	53.50	54.35	53.50	54.17	54.17	1.37%	829,624
Jan 16, 2025	51.75	53.49	51.49	53.44	53.44	3.11%	1,600,000
Jan 15, 2025	51.92	52.28	51.69	51.83	51.83	0.56%	1,756,100
Jan 14, 2025	51.67	51.91	51.49	51.54	51.54	-0.60%	2,113,103
Jan 13, 2025	52.29	52.32	51.23	51.85	51.85	-1.20%	1,083,201
Jan 10, 2025	52.70	52.70	51.97	52.48	52.48	-0.91%	3,128,857
Jan 9, 2025	53.06	53.35	52.90	52.96	52.96	-0.41%	1,323,800
Jan 8, 2025	53.28	53.34	52.62	53.18	53.18	-0.47%	1,403,800
Jan 7, 2025	53.39	53.75	53.31	53.43	53.43	0.19%	1,164,400
Jan 6, 2025	53.69	53.77	52.88	53.33	53.33	-0.58%	1,262,441
Jan 3, 2025	53.54	54.07	53.54	53.64	53.64	0.21%	1,099,203
Jan 2, 2025	53.86	54.05	53.33	53.53	53.53	-0.37%	1,510,554
Dec 31, 2024	54.07	54.48	53.68	53.73	53.73	-0.65%	584,892
Dec 30, 2024	53.65	54.17	53.30	54.08	54.08	0.24%	560,546
Dec 27, 2024	53.69	54.15	53.54	53.95	53.95	0.30%	922,807
Dec 24, 2024	54.09	54.25	53.61	53.79	53.79	-0.59%	308,213
Dec 23, 2024	53.56	54.15	53.32	54.11	54.11	0.86%	931,619
Dec 20, 2024	53.62	54.01	52.71	53.65	53.65	0.37%	2,319,136
Dec 19, 2024	53.50	53.78	52.91	53.45	53.45	-0.34%	933,100
Dec 18, 2024	54.13	54.34	53.55	53.63	53.63	-1.00%	801,556
Dec 17, 2024	54.29	54.62	53.89	54.17	54.17	-0.82%	1,150,400
Dec 16, 2024	54.54	54.75	54.34	54.62	54.62	-0.07%	673,608
Dec 13, 2024	54.60	54.69	54.17	54.66	54.66	0.16%	1,165,400
Dec 12, 2024	54.66	54.90	53.83	54.57	54.57	0.35%	1,334,832
Dec 11, 2024	54.89	55.13	54.06	54.38	54.38	-1.25%	1,003,800
Dec 10, 2024	55.50	55.52	54.82	55.07	55.07	-0.83%	1,289,376
Dec 9, 2024	55.88	56.20	55.24	55.53	55.53	-0.63%	1,472,146
Dec 6, 2024	55.99	56.07	55.44	55.88	55.88	0.36%	1,476,767
Dec 5, 2024	55.11	55.84	55.05	55.68	55.68	1.00%	1,538,900
Dec 4, 2024	54.45	55.29	54.18	55.13	55.13	1.58%	1,146,702
Dec 3, 2024	53.82	55.15	53.59	54.27	54.27	0.87%	2,223,928
Dec 2, 2024	53.64	53.91	53.27	53.80	53.80	0.71%	1,459,278
Nov 29, 2024	53.13	53.55	53.13	53.42	53.42	0.13%	1,410,716
Nov 28, 2024	53.58	53.72	53.23	53.35	53.35	-0.37%	195,898
Nov 27, 2024	52.85	53.75	52.85	53.55	53.55	1.27%	1,132,146
Nov 26, 2024	52.53	52.98	52.20	52.88	52.88	0.69%	1,876,000
Nov 25, 2024	51.93	52.92	51.86	52.52	52.52	1.16%	2,791,100
Nov 22, 2024	52.02	52.28	51.54	51.92	51.92	0.02%	1,777,604
Nov 21, 2024	51.78	52.14	51.43	51.91	51.91	0.21%	1,684,700
Nov 20, 2024	51.84	52.01	51.60	51.80	51.80	-0.23%	1,523,489
Nov 19, 2024	51.11	51.95	50.84	51.92	51.92	1.09%	1,210,244
Nov 18, 2024	50.78	51.56	50.59	51.36	51.36	1.18%	2,164,133
Nov 15, 2024	50.51	50.85	50.29	50.76	50.76	0.61%	1,004,131
Nov 14, 2024	49.58	50.70	49.58	50.45	50.45	1.55%	1,377,203
Nov 13, 2024	50.62	50.79	49.63	49.68	49.68	-1.51%	1,003,930
Nov 12, 2024	50.20	50.60	49.99	50.44	50.44	0.10%	1,611,745
Nov 11, 2024	50.31	51.70	50.23	50.39	50.39	0.40%	1,324,627
Nov 8, 2024	49.61	50.72	49.60	50.19	50.19	0.95%	1,436,800
Nov 7, 2024	49.87	50.04	49.47	49.72	49.72	-0.08%	1,536,040
Nov 6, 2024	50.00	50.23	49.46	49.76	49.76	-1.76%	1,316,789
Nov 5, 2024	50.32	50.79	50.25	50.65	50.65	0.30%	2,578,500
Nov 4, 2024	50.56	50.79	50.05	50.50	50.50	-0.84%	2,003,280
Nov 1, 2024	51.71	51.84	50.60	50.93	50.93	-3.17%	1,520,600
Oct 31, 2024	51.77	53.09	51.58	52.60	51.88	1.13%	2,699,946
Oct 30, 2024	51.83	52.07	51.43	52.01	51.29	0.41%	1,685,200
Oct 29, 2024	53.00	53.01	51.54	51.80	51.09	-2.67%	1,395,600
Oct 28, 2024	53.43	53.66	53.06	53.22	52.49	0.17%	2,237,200
Oct 25, 2024	53.44	53.68	53.03	53.13	52.40	-0.91%	917,205
Oct 24, 2024	53.73	54.11	53.15	53.62	52.88	-0.48%	1,604,100
Oct 23, 2024	53.91	54.19	53.57	53.88	53.14	-0.06%	640,213
Oct 22, 2024	53.26	53.99	53.06	53.91	53.17	0.65%	1,048,100
Oct 21, 2024	53.59	53.72	53.23	53.56	52.82	-0.07%	1,933,646
Oct 18, 2024	53.41	53.95	53.33	53.60	52.86	0.21%	1,250,500
Oct 17, 2024	53.13	53.54	53.05	53.49	52.75	0.91%	1,778,000
Oct 16, 2024	52.85	53.22	52.73	53.01	52.28	0.59%	840,600
Oct 15, 2024	50.85	52.88	50.85	52.70	51.97	4.09%	1,870,000
Oct 11, 2024	50.70	51.19	50.39	50.63	49.93	-0.45%	1,255,500
Oct 10, 2024	50.15	51.30	50.15	50.86	50.16	1.40%	2,097,318
Oct 9, 2024	49.47	50.37	49.47	50.16	49.47	1.31%	1,440,300
Oct 8, 2024	49.63	49.81	49.06	49.51	48.83	-0.08%	1,538,200
Oct 7, 2024	51.94	51.94	49.33	49.55	48.87	-4.97%	3,556,800
Oct 4, 2024	52.41	52.42	51.86	52.14	51.42	-0.82%	798,043
Oct 3, 2024	53.25	53.29	52.45	52.57	51.85	-1.35%	1,549,100
Oct 2, 2024	53.04	53.45	52.96	53.29	52.56	0.02%	475,032
Oct 1, 2024	53.27	53.54	53.00	53.28	52.55	-0.02%	1,576,502
Sep 30, 2024	53.65	53.83	53.01	53.29	52.56	-0.65%	671,500
Sep 27, 2024	53.51	53.82	53.41	53.64	52.90	0.19%	1,270,300
Sep 26, 2024	53.43	53.71	53.09	53.54	52.80	0.53%	946,600
Sep 25, 2024	52.77	53.34	52.70	53.26	52.53	1.37%	1,375,731
Sep 24, 2024	52.41	52.70	52.20	52.54	51.82	-0.15%	626,700
Sep 23, 2024	52.48	52.78	52.30	52.62	51.89	0.27%	539,700
Sep 20, 2024	51.93	52.49	51.70	52.48	51.76	1.08%	1,641,500
Sep 19, 2024	52.69	53.06	51.66	51.92	51.20	-1.35%	814,400
Sep 18, 2024	52.95	53.09	52.36	52.63	51.90	-0.90%	518,500
Sep 17, 2024	53.33	53.62	52.93	53.11	52.38	-0.47%	707,100
Sep 16, 2024	53.46	53.68	53.17	53.36	52.62	-0.02%	1,073,414
Sep 13, 2024	52.97	53.56	52.63	53.37	52.63	0.89%	659,600
Sep 12, 2024	51.35	53.01	51.35	52.90	52.17	2.96%	1,397,800
Sep 11, 2024	51.11	51.48	51.01	51.38	50.67	0.27%	1,629,505
Sep 10, 2024	51.46	51.67	50.90	51.24	50.53	-0.45%	1,323,800
Sep 9, 2024	51.30	51.62	51.15	51.47	50.76	0.66%	1,790,300
Sep 6, 2024	51.41	51.59	50.88	51.13	50.43	-0.47%	691,400
Sep 5, 2024	51.72	52.04	50.99	51.37	50.66	-0.16%	621,939
Sep 4, 2024	51.02	51.54	50.98	51.45	50.74	0.43%	677,500
Sep 3, 2024	50.74	51.37	50.64	51.23	50.52	0.95%	2,557,300
Aug 30, 2024	50.51	50.91	50.32	50.75	50.05	0.55%	933,400
Aug 29, 2024	50.50	50.65	50.06	50.47	49.77	-0.22%	658,000
Aug 28, 2024	50.46	50.72	50.22	50.58	49.88	0.32%	561,500