Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	68.13	68.18	66.11	66.72	66.72	-2.31%	1,063,748
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
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