Emera Incorporated (TSX:EMA)
Canada · Delayed Price · Currency is CAD 67.42
-0.75 (-1.10%)
Sep 15, 2026, 4:00 PM EST
Emera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 68.30 | 68.30 | 67.17 | 67.42 | 67.42 | -1.10% | 600,034 |
| Sep 14, 2026 | 68.50 | 68.70 | 67.83 | 68.17 | 68.17 | -0.03% | 672,783 |
| Sep 11, 2026 | 68.67 | 68.97 | 67.98 | 68.19 | 68.19 | -0.42% | 695,885 |
| Sep 10, 2026 | 69.53 | 69.79 | 68.35 | 68.48 | 68.48 | -1.64% | 659,424 |
| Sep 9, 2026 | 69.95 | 70.07 | 69.37 | 69.62 | 69.62 | -0.57% | 979,119 |
| Sep 8, 2026 | 69.72 | 70.29 | 69.49 | 70.02 | 70.02 | 0.42% | 839,595 |
| Sep 4, 2026 | 69.33 | 69.91 | 69.22 | 69.73 | 69.73 | 0.61% | 1,001,413 |
| Sep 3, 2026 | 69.11 | 69.70 | 69.01 | 69.31 | 69.31 | 0.16% | 1,388,369 |
| Sep 2, 2026 | 69.58 | 69.75 | 68.74 | 69.20 | 69.20 | -0.63% | 1,039,529 |
| Sep 1, 2026 | 69.30 | 69.85 | 69.10 | 69.64 | 69.64 | 0.19% | 706,090 |
| Aug 31, 2026 | 69.07 | 69.54 | 68.76 | 69.51 | 69.51 | 0.13% | 1,509,302 |
| Aug 28, 2026 | 69.37 | 69.73 | 68.84 | 69.42 | 69.42 | 0.03% | 1,689,117 |
| Aug 27, 2026 | 70.13 | 70.19 | 69.07 | 69.40 | 69.40 | -1.32% | 1,440,252 |
| Aug 26, 2026 | 69.90 | 70.53 | 69.77 | 70.33 | 70.33 | 0.72% | 1,065,091 |
| Aug 25, 2026 | 69.80 | 70.26 | 69.48 | 69.83 | 69.83 | 0.04% | 565,926 |
| Aug 24, 2026 | 69.21 | 69.80 | 69.01 | 69.80 | 69.80 | 1.13% | 1,937,411 |
| Aug 21, 2026 | 71.34 | 71.38 | 68.84 | 69.02 | 69.02 | -3.52% | 1,616,261 |
| Aug 20, 2026 | 71.23 | 72.05 | 71.11 | 71.54 | 71.54 | 0.20% | 601,404 |
| Aug 19, 2026 | 71.60 | 71.70 | 70.76 | 71.40 | 71.40 | -0.25% | 952,795 |
| Aug 18, 2026 | 71.34 | 71.72 | 71.04 | 71.58 | 71.58 | 0.87% | 889,610 |
| Aug 17, 2026 | 71.35 | 71.39 | 70.74 | 70.96 | 70.96 | -0.74% | 441,327 |
| Aug 14, 2026 | 71.44 | 71.70 | 71.15 | 71.49 | 71.49 | -0.03% | 1,047,263 |
| Aug 13, 2026 | 71.25 | 71.81 | 71.06 | 71.51 | 71.51 | 0.75% | 1,564,971 |
| Aug 12, 2026 | 71.23 | 71.46 | 70.88 | 70.98 | 70.98 | -0.36% | 1,949,827 |
| Aug 11, 2026 | 70.92 | 71.57 | 70.70 | 71.24 | 71.24 | 0.78% | 1,463,284 |
| Aug 10, 2026 | 70.96 | 71.18 | 70.19 | 70.69 | 70.69 | -0.27% | 1,318,572 |
| Aug 7, 2026 | 70.85 | 71.40 | 69.19 | 70.88 | 70.88 | -1.95% | 2,042,974 |
| Aug 6, 2026 | 72.75 | 73.05 | 71.80 | 72.29 | 72.29 | -0.03% | 752,142 |
| Aug 5, 2026 | 73.65 | 73.80 | 72.06 | 72.31 | 72.31 | -1.83% | 1,485,610 |
| Aug 4, 2026 | 74.09 | 74.53 | 73.26 | 73.66 | 73.66 | -1.67% | 1,360,221 |
| Jul 31, 2026 | 74.96 | 75.49 | 74.52 | 74.91 | 74.91 | -0.20% | 1,001,123 |
| Jul 30, 2026 | 75.78 | 76.02 | 75.03 | 75.79 | 75.06 | -0.30% | 867,428 |
| Jul 29, 2026 | 76.88 | 77.11 | 75.43 | 76.02 | 75.29 | -1.03% | 2,052,451 |
| Jul 28, 2026 | 76.77 | 77.99 | 76.54 | 76.81 | 76.07 | 0.08% | 1,476,533 |
| Jul 27, 2026 | 77.52 | 77.69 | 76.49 | 76.75 | 76.01 | -0.99% | 1,738,025 |
| Jul 24, 2026 | 77.23 | 77.75 | 77.00 | 77.52 | 76.77 | 0.39% | 1,026,250 |
| Jul 23, 2026 | 76.62 | 77.44 | 76.20 | 77.22 | 76.47 | 0.93% | 773,019 |
| Jul 22, 2026 | 75.75 | 77.00 | 75.75 | 76.51 | 75.77 | 1.28% | 1,136,153 |
| Jul 21, 2026 | 76.22 | 76.65 | 75.27 | 75.54 | 74.81 | -1.10% | 1,173,957 |
| Jul 20, 2026 | 77.27 | 77.80 | 76.27 | 76.38 | 75.64 | -1.04% | 789,544 |
| Jul 17, 2026 | 77.15 | 77.54 | 76.42 | 77.18 | 76.43 | 0.59% | 878,014 |
| Jul 16, 2026 | 75.91 | 76.92 | 75.84 | 76.73 | 75.99 | 1.03% | 1,486,647 |
| Jul 15, 2026 | 76.06 | 76.62 | 75.50 | 75.95 | 75.22 | -0.29% | 733,232 |
| Jul 14, 2026 | 76.08 | 76.43 | 75.79 | 76.17 | 75.43 | 0.12% | 625,029 |
| Jul 13, 2026 | 75.52 | 76.32 | 75.09 | 76.08 | 75.34 | 0.69% | 1,136,875 |
| Jul 10, 2026 | 75.41 | 75.82 | 74.99 | 75.56 | 74.83 | 0.27% | 1,152,720 |
| Jul 9, 2026 | 76.10 | 76.13 | 75.30 | 75.36 | 74.63 | -1.02% | 835,524 |
| Jul 8, 2026 | 75.52 | 76.46 | 75.27 | 76.14 | 75.40 | 0.73% | 651,901 |
| Jul 7, 2026 | 74.73 | 76.06 | 74.73 | 75.59 | 74.86 | 1.67% | 1,457,443 |
| Jul 6, 2026 | 74.92 | 75.33 | 74.05 | 74.35 | 73.63 | -1.35% | 1,044,603 |