Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	71.85	72.16	70.76	71.19	71.19	-0.85%	1,222,002
May 14, 2026	72.15	72.40	71.70	71.80	71.80	-0.24%	1,338,100
May 13, 2026	71.61	72.14	70.73	71.97	71.97	0.45%	1,472,700
May 12, 2026	71.65	71.92	71.28	71.65	71.65	0.31%	1,656,200
May 11, 2026	71.91	72.46	71.34	71.43	71.43	-0.74%	1,996,000
May 8, 2026	72.70	73.03	71.90	71.96	71.96	1.01%	2,401,100
May 7, 2026	71.13	71.50	70.58	71.24	71.24	-0.14%	1,535,521
May 6, 2026	71.49	71.86	71.09	71.34	71.34	-0.46%	2,143,106
May 5, 2026	71.34	72.29	71.34	71.67	71.67	0.18%	979,947
May 4, 2026	71.86	72.17	71.26	71.54	71.54	-0.78%	2,032,500
May 1, 2026	71.57	72.50	71.57	72.10	72.10	-0.51%	670,400
Apr 30, 2026	71.76	72.87	71.76	72.47	71.74	0.67%	1,646,832
Apr 29, 2026	72.17	72.55	71.80	71.99	71.26	-0.50%	1,113,905
Apr 28, 2026	72.41	73.05	72.20	72.35	71.62	0.75%	752,400
Apr 27, 2026	72.05	72.18	71.66	71.81	71.08	-0.08%	871,000
Apr 24, 2026	71.80	72.26	71.31	71.87	71.14	0.32%	566,500
Apr 23, 2026	70.63	71.88	70.63	71.64	70.92	1.82%	1,388,435
Apr 22, 2026	70.81	71.43	70.20	70.36	69.65	-0.59%	431,537
Apr 21, 2026	70.99	71.30	70.20	70.78	70.06	-0.32%	802,700
Apr 20, 2026	72.01	72.24	70.71	71.01	70.29	-1.33%	961,600
Apr 17, 2026	71.92	72.11	70.97	71.97	71.24	-0.08%	1,437,948
Apr 16, 2026	72.01	72.50	71.53	72.03	71.30	-0.10%	1,149,500
Apr 15, 2026	71.99	72.30	71.48	72.10	71.37	-0.12%	775,009
Apr 14, 2026	72.36	72.48	71.66	72.19	71.46	-0.32%	779,410
Apr 13, 2026	73.80	74.07	72.35	72.42	71.69	-2.07%	1,910,137
Apr 10, 2026	73.21	74.80	73.21	73.95	73.20	0.69%	1,453,700
Apr 9, 2026	73.10	74.25	73.10	73.44	72.70	0.40%	1,763,700
Apr 8, 2026	73.29	73.71	72.53	73.15	72.41	-0.56%	2,191,900
Apr 7, 2026	72.90	73.86	72.87	73.56	72.82	0.66%	1,035,335
Apr 6, 2026	72.89	73.57	72.89	73.08	72.34	-0.33%	3,221,109
Apr 2, 2026	72.76	73.72	72.54	73.32	72.58	1.06%	1,873,600
Apr 1, 2026	72.05	72.72	71.81	72.55	71.82	0.61%	1,511,248
Mar 31, 2026	72.02	72.41	71.51	72.11	71.38	-0.03%	1,121,100
Mar 30, 2026	71.61	72.44	71.51	72.13	71.40	1.09%	700,005
Mar 27, 2026	71.41	71.45	70.69	71.35	70.63	-0.07%	921,300
Mar 26, 2026	70.41	71.87	70.22	71.40	70.68	1.20%	1,156,400
Mar 25, 2026	69.78	71.30	69.63	70.55	69.84	1.36%	1,110,000
Mar 24, 2026	69.69	70.39	69.49	69.60	68.90	-0.11%	550,100
Mar 23, 2026	70.55	70.80	69.59	69.68	68.98	-1.09%	750,400
Mar 20, 2026	71.50	72.31	70.33	70.45	69.74	-1.91%	2,574,923
Mar 19, 2026	72.86	73.04	71.52	71.82	71.10	-1.48%	812,200
Mar 18, 2026	73.45	73.45	72.69	72.90	72.17	-0.44%	702,532
Mar 17, 2026	73.66	73.67	72.96	73.22	72.48	-0.25%	697,328
Mar 16, 2026	73.40	73.75	73.00	73.40	72.66	-0.04%	722,537
Mar 13, 2026	72.52	73.44	72.52	73.43	72.69	1.28%	618,837
Mar 12, 2026	71.61	72.92	71.61	72.50	71.77	1.53%	678,800
Mar 11, 2026	71.36	72.00	70.95	71.41	70.69	-0.03%	589,600
Mar 10, 2026	70.85	71.68	70.64	71.43	70.71	0.83%	671,115
Mar 9, 2026	71.10	71.41	70.46	70.84	70.13	-0.35%	957,300
Mar 6, 2026	71.33	71.60	70.42	71.09	70.37	-0.41%	874,849