Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	77.15	77.54	76.60	76.66	-	-0.09%	354,668
Jul 16, 2026	75.91	76.92	75.84	76.73	76.73	1.03%	1,453,732
Jul 15, 2026	76.06	76.62	75.50	75.95	75.95	-0.29%	692,032
Jul 14, 2026	76.08	76.43	75.79	76.17	76.17	0.12%	588,715
Jul 13, 2026	75.52	76.32	75.09	76.08	76.08	0.69%	1,136,875
Jul 10, 2026	75.41	75.82	74.99	75.56	75.56	0.27%	1,151,580
Jul 9, 2026	76.10	76.13	75.30	75.36	75.36	-1.02%	835,524
Jul 8, 2026	75.52	76.46	75.27	76.14	76.14	0.73%	652,132
Jul 7, 2026	74.73	76.06	74.73	75.59	75.59	1.67%	1,457,443
Jul 6, 2026	74.92	75.33	74.05	74.35	74.35	-1.35%	1,044,603
Jul 3, 2026	75.96	76.25	75.19	75.37	75.37	-0.62%	837,782
Jul 2, 2026	74.54	75.88	74.33	75.84	75.84	0.81%	874,802
Jun 30, 2026	75.80	75.80	74.79	75.23	75.23	-0.70%	1,078,748
Jun 29, 2026	76.04	76.45	75.40	75.76	75.76	-0.62%	2,194,825
Jun 26, 2026	75.81	76.28	75.65	76.23	76.23	0.91%	587,328
Jun 25, 2026	75.37	75.93	74.83	75.54	75.54	0.31%	762,739
Jun 24, 2026	74.56	75.38	74.25	75.31	75.31	1.13%	577,027
Jun 23, 2026	73.71	74.82	73.58	74.47	74.47	1.39%	497,856
Jun 22, 2026	73.47	74.09	73.16	73.45	73.45	0.27%	605,160
Jun 19, 2026	73.14	73.97	73.14	73.25	73.25	0.05%	1,694,851
Jun 18, 2026	72.73	73.71	72.57	73.21	73.21	0.14%	886,263
Jun 17, 2026	73.33	73.73	72.61	73.11	73.11	-0.68%	682,489
Jun 16, 2026	73.66	74.32	73.37	73.61	73.61	-0.46%	701,442
Jun 15, 2026	73.34	74.08	72.69	73.95	73.95	0.61%	757,942
Jun 12, 2026	72.75	73.62	72.75	73.50	73.50	1.03%	746,567
Jun 11, 2026	73.23	73.44	72.36	72.75	72.75	-0.11%	963,453
Jun 10, 2026	72.48	73.08	72.00	72.83	72.83	1.03%	762,209
Jun 9, 2026	71.32	72.91	71.11	72.09	72.09	1.09%	1,091,111
Jun 8, 2026	71.96	72.50	70.89	71.31	71.31	-1.23%	1,590,136
Jun 5, 2026	71.58	72.25	71.01	72.20	72.20	0.91%	1,619,908
Jun 4, 2026	70.76	71.55	70.31	71.55	71.55	1.29%	768,724
Jun 3, 2026	70.95	72.04	70.51	70.64	70.64	-0.45%	1,084,650
Jun 2, 2026	70.64	71.65	70.54	70.96	70.96	0.82%	1,206,590
Jun 1, 2026	71.70	72.04	70.34	70.38	70.38	-2.39%	1,323,484
May 29, 2026	73.01	73.80	71.73	72.10	72.10	-0.83%	2,757,911
May 28, 2026	73.63	74.31	72.45	72.70	72.70	-1.94%	908,120
May 27, 2026	73.30	74.36	73.30	74.14	74.14	0.60%	1,082,826
May 26, 2026	73.72	74.04	73.38	73.70	73.70	0.07%	1,397,831
May 25, 2026	73.34	73.83	73.34	73.65	73.65	0.35%	214,731
May 22, 2026	73.03	73.64	72.79	73.39	73.39	0.77%	757,648
May 21, 2026	72.22	73.20	72.19	72.83	72.83	0.90%	1,512,644
May 20, 2026	71.94	72.79	71.94	72.18	72.18	0.14%	870,647
May 19, 2026	70.93	72.30	70.93	72.08	72.08	1.25%	1,355,725
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%	1,338,060
May 13, 2026	71.61	72.14	70.73	71.97	71.97	0.45%	1,472,659
May 12, 2026	71.65	71.92	71.28	71.65	71.65	0.31%	1,656,179
May 11, 2026	71.91	72.46	71.34	71.43	71.43	-0.74%	1,995,983
May 8, 2026	72.70	73.03	71.90	71.96	71.96	1.01%	2,401,068
May 7, 2026	71.13	71.50	70.58	71.24	71.24	-0.14%	1,535,521