Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	67.45	68.03	67.21	67.91	67.91	0.65%	963,622
Jan 14, 2026	66.60	67.65	66.60	67.47	67.47	1.35%	893,081
Jan 13, 2026	66.02	67.03	65.92	66.57	66.57	0.32%	1,636,865
Jan 12, 2026	67.01	67.37	65.90	66.36	66.36	-2.40%	3,509,071
Jan 9, 2026	68.31	68.59	67.77	67.99	67.99	0.15%	1,014,025
Jan 8, 2026	67.69	68.52	67.66	67.89	67.89	0.33%	1,012,486
Jan 7, 2026	67.62	68.14	67.35	67.67	67.67	0.01%	1,664,525
Jan 6, 2026	66.90	67.82	66.63	67.66	67.66	1.06%	1,047,096
Jan 5, 2026	67.26	67.96	66.60	66.95	66.95	-0.96%	1,595,648
Jan 2, 2026	67.61	68.09	67.39	67.60	67.60	-0.06%	978,004
Dec 31, 2025	67.65	67.87	67.44	67.64	67.64	0.15%	496,680
Dec 30, 2025	67.27	67.73	67.21	67.54	67.54	0.30%	476,152
Dec 29, 2025	67.12	67.59	66.88	67.34	67.34	0.45%	787,087
Dec 24, 2025	66.98	67.43	66.98	67.04	67.04	-0.15%	181,859
Dec 23, 2025	66.53	67.24	66.53	67.14	67.14	0.74%	441,159
Dec 22, 2025	66.48	66.67	65.53	66.65	66.65	0.21%	367,653
Dec 19, 2025	67.13	67.45	66.45	66.51	66.51	-0.51%	2,211,270
Dec 18, 2025	66.86	67.23	66.51	66.85	66.85	-0.03%	687,427
Dec 17, 2025	66.68	67.13	65.90	66.87	66.87	0.45%	752,679
Dec 16, 2025	66.54	66.83	66.06	66.57	66.57	0.18%	541,885
Dec 15, 2025	66.02	66.49	65.85	66.45	66.45	0.74%	909,131
Dec 12, 2025	65.35	66.05	65.32	65.96	65.96	1.12%	619,838
Dec 11, 2025	65.25	65.75	65.01	65.23	65.23	0.34%	878,036
Dec 10, 2025	65.27	65.78	65.01	65.01	65.01	-0.21%	1,031,497
Dec 9, 2025	65.22	65.62	65.12	65.15	65.15	-0.24%	562,545
Dec 8, 2025	65.60	65.62	64.79	65.31	65.31	-0.53%	1,580,928
Dec 5, 2025	66.00	66.05	65.34	65.66	65.66	-0.70%	590,333
Dec 4, 2025	66.88	67.27	66.12	66.12	66.12	-1.27%	847,992
Dec 3, 2025	67.67	67.67	66.43	66.97	66.97	-0.86%	1,200,669
Dec 2, 2025	68.26	68.48	67.06	67.55	67.55	-0.98%	1,342,959
Dec 1, 2025	67.82	68.44	67.69	68.22	68.22	0.59%	782,988
Nov 28, 2025	68.03	68.32	67.69	67.82	67.82	-0.29%	1,203,107
Nov 27, 2025	68.20	68.48	67.97	68.02	68.02	-0.42%	141,924
Nov 26, 2025	68.28	68.38	67.96	68.31	68.31	-	786,365
Nov 25, 2025	67.56	68.33	67.56	68.31	68.31	0.98%	1,105,596
Nov 24, 2025	66.81	67.68	66.81	67.65	67.65	1.30%	1,823,673
Nov 21, 2025	67.29	67.39	66.28	66.78	66.78	-0.71%	1,212,371
Nov 20, 2025	67.94	68.19	67.21	67.26	67.26	-1.10%	1,006,136
Nov 19, 2025	68.31	68.55	67.70	68.01	68.01	-0.60%	437,706
Nov 18, 2025	68.65	69.09	68.21	68.42	68.42	-0.51%	1,450,735
Nov 17, 2025	67.25	68.77	67.25	68.77	68.77	2.44%	1,775,944
Nov 14, 2025	67.80	67.80	66.76	67.13	67.13	-1.12%	917,934
Nov 13, 2025	66.56	68.20	66.36	67.89	67.89	1.77%	2,394,068
Nov 12, 2025	66.58	67.36	66.51	66.71	66.71	0.17%	1,786,282
Nov 11, 2025	67.00	67.10	66.52	66.60	66.60	-0.72%	1,180,339
Nov 10, 2025	67.57	67.75	66.87	67.08	67.08	-0.22%	1,639,553
Nov 7, 2025	67.61	68.82	67.02	67.23	67.23	-0.43%	1,426,111
Nov 6, 2025	66.86	67.96	66.86	67.52	67.52	0.69%	1,463,484
Nov 5, 2025	66.78	67.36	66.72	67.06	67.06	0.66%	1,298,220
Nov 4, 2025	66.48	67.03	66.19	66.62	66.62	0.14%	906,369