Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	71.58	72.25	71.01	72.20	72.20	0.91%	1,598,099
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%	1,084,772
Jun 2, 2026	70.64	71.65	70.54	70.96	70.96	0.82%	1,206,613
Jun 1, 2026	71.70	72.04	70.34	70.38	70.38	-2.39%	1,322,653
May 29, 2026	73.01	73.80	71.73	72.10	72.10	-0.83%	2,714,409
May 28, 2026	73.63	74.31	72.45	72.70	72.70	-1.94%	908,002
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%	753,001
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%	869,239
May 19, 2026	70.93	72.30	70.93	72.08	72.08	1.25%	1,355,825
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
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%	2,032,466
May 1, 2026	71.57	72.50	71.57	72.10	72.10	0.51%	670,351
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%	752,363
Apr 27, 2026	72.05	72.18	71.66	71.81	71.08	-0.08%	870,994
Apr 24, 2026	71.80	72.26	71.31	71.87	71.14	0.32%	566,465
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%	802,696
Apr 20, 2026	72.01	72.24	70.71	71.01	70.29	-1.33%	961,586
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%	1,149,467
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%	1,453,687
Apr 9, 2026	73.10	74.25	73.10	73.44	72.70	0.40%	1,763,660
Apr 8, 2026	73.29	73.71	72.53	73.15	72.41	-0.56%	2,191,864
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%	1,873,580
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%	1,121,075
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%	921,286
Mar 26, 2026	70.41	71.87	70.22	71.40	70.68	1.20%	1,156,351