Emera Incorporated (TSX:EMA)
Canada · Delayed Price · Currency is CAD 70.33
+0.50 (0.72%)
Aug 26, 2026, 4:00 PM EST
Emera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 77.23 | 77.75 | 77.00 | 77.52 | 76.77 | 0.39% | 1,026,250 |
| Jul 23, 2026 | 76.62 | 77.44 | 76.20 | 77.22 | 76.47 | 0.93% | 773,019 |
| Jul 22, 2026 | 75.75 | 77.00 | 75.75 | 76.51 | 75.77 | 1.28% | 1,136,153 |
| Jul 21, 2026 | 76.22 | 76.65 | 75.27 | 75.54 | 74.81 | -1.10% | 1,173,957 |
| Jul 20, 2026 | 77.27 | 77.80 | 76.27 | 76.38 | 75.64 | -1.04% | 789,544 |
| Jul 17, 2026 | 77.15 | 77.54 | 76.42 | 77.18 | 76.43 | 0.59% | 878,014 |
| Jul 16, 2026 | 75.91 | 76.92 | 75.84 | 76.73 | 75.99 | 1.03% | 1,486,647 |
| Jul 15, 2026 | 76.06 | 76.62 | 75.50 | 75.95 | 75.22 | -0.29% | 733,232 |
| Jul 14, 2026 | 76.08 | 76.43 | 75.79 | 76.17 | 75.43 | 0.12% | 625,029 |
| Jul 13, 2026 | 75.52 | 76.32 | 75.09 | 76.08 | 75.34 | 0.69% | 1,136,875 |
| Jul 10, 2026 | 75.41 | 75.82 | 74.99 | 75.56 | 74.83 | 0.27% | 1,152,720 |
| Jul 9, 2026 | 76.10 | 76.13 | 75.30 | 75.36 | 74.63 | -1.02% | 835,524 |
| Jul 8, 2026 | 75.52 | 76.46 | 75.27 | 76.14 | 75.40 | 0.73% | 651,901 |
| Jul 7, 2026 | 74.73 | 76.06 | 74.73 | 75.59 | 74.86 | 1.67% | 1,457,443 |
| Jul 6, 2026 | 74.92 | 75.33 | 74.05 | 74.35 | 73.63 | -1.35% | 1,044,603 |
| Jul 3, 2026 | 75.96 | 76.25 | 75.19 | 75.37 | 74.64 | -0.62% | 837,782 |
| Jul 2, 2026 | 74.54 | 75.88 | 74.33 | 75.84 | 75.11 | 0.81% | 874,802 |
| Jun 30, 2026 | 75.80 | 75.80 | 74.79 | 75.23 | 74.50 | -0.70% | 1,078,748 |
| Jun 29, 2026 | 76.04 | 76.45 | 75.40 | 75.76 | 75.03 | -0.62% | 2,194,825 |
| Jun 26, 2026 | 75.81 | 76.28 | 75.65 | 76.23 | 75.49 | 0.91% | 587,328 |
| Jun 25, 2026 | 75.37 | 75.93 | 74.83 | 75.54 | 74.81 | 0.31% | 762,739 |
| Jun 24, 2026 | 74.56 | 75.38 | 74.25 | 75.31 | 74.58 | 1.13% | 577,027 |
| Jun 23, 2026 | 73.71 | 74.82 | 73.58 | 74.47 | 73.75 | 1.39% | 497,856 |
| Jun 22, 2026 | 73.47 | 74.09 | 73.16 | 73.45 | 72.74 | 0.27% | 605,160 |
| Jun 19, 2026 | 73.14 | 73.97 | 73.14 | 73.25 | 72.54 | 0.05% | 1,694,851 |
| Jun 18, 2026 | 72.73 | 73.71 | 72.57 | 73.21 | 72.50 | 0.14% | 886,263 |
| Jun 17, 2026 | 73.33 | 73.73 | 72.61 | 73.11 | 72.40 | -0.68% | 682,489 |
| Jun 16, 2026 | 73.66 | 74.32 | 73.37 | 73.61 | 72.90 | -0.46% | 701,442 |