Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	68.57	68.92	67.83	68.55	68.55	-0.15%	2,378,713
Oct 23, 2026	69.19	69.23	68.23	68.65	68.65	-0.85%	1,364,478
Oct 22, 2026	66.87	69.25	66.87	69.24	69.24	3.93%	2,429,125
Oct 21, 2026	66.41	66.88	66.20	66.62	66.62	0.21%	1,122,429
Oct 20, 2026	65.88	66.83	65.60	66.48	66.48	1.05%	1,177,326
Oct 19, 2026	67.00	67.39	65.52	65.79	65.79	-2.50%	1,791,347
Oct 16, 2026	66.89	67.57	66.70	67.48	67.48	1.03%	2,091,509
Oct 15, 2026	67.30	67.53	66.60	66.79	66.79	-0.27%	2,934,363
Oct 14, 2026	64.93	67.00	64.78	66.97	66.97	3.06%	4,927,099
Oct 13, 2026	65.57	65.60	64.78	64.98	64.98	-0.34%	3,629,294
Oct 9, 2026	65.19	65.35	64.62	65.20	65.20	-0.08%	2,703,324
Oct 8, 2026	65.25	66.10	64.66	65.25	65.25	-0.17%	4,132,955
Oct 7, 2026	66.50	66.80	64.94	65.36	65.36	-1.43%	3,942,852
Oct 6, 2026	68.13	68.18	65.49	66.31	66.31	-2.91%	3,895,554
Oct 5, 2026	68.47	68.86	68.19	68.30	68.30	-0.18%	1,242,943
Oct 2, 2026	67.93	68.82	67.81	68.42	68.42	0.88%	1,713,069
Oct 1, 2026	68.02	68.03	66.93	67.82	67.82	-0.29%	1,068,070
Sep 30, 2026	68.07	68.42	67.96	68.02	68.02	0.13%	934,419
Sep 29, 2026	67.41	68.10	67.23	67.93	67.93	0.41%	718,253
Sep 28, 2026	67.73	67.80	67.04	67.65	67.65	0.25%	466,102
Sep 25, 2026	67.51	67.77	66.93	67.48	67.48	-0.04%	792,700
Sep 24, 2026	68.11	68.31	67.15	67.51	67.51	-0.75%	972,991
Sep 23, 2026	68.44	68.51	67.47	68.02	68.02	-0.76%	1,057,762
Sep 22, 2026	68.49	69.06	68.24	68.54	68.54	0.16%	614,719
Sep 21, 2026	68.89	69.05	68.33	68.43	68.43	-0.87%	686,437
Sep 18, 2026	68.41	69.03	68.10	69.03	69.03	0.04%	2,015,952
Sep 17, 2026	68.49	69.30	68.48	69.00	69.00	0.74%	510,296
Sep 16, 2026	67.60	68.53	67.60	68.49	68.49	1.59%	747,121
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