Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	50.45	50.59	49.25	49.37	49.37	-1.67%	379,865
Feb 5, 2026	50.32	50.71	50.12	50.21	50.21	-0.24%	283,848
Feb 4, 2026	50.15	50.49	49.93	50.33	50.33	0.96%	257,531
Feb 3, 2026	49.11	50.08	48.99	49.85	49.85	1.61%	316,204
Feb 2, 2026	49.38	49.65	48.67	49.06	49.06	-1.01%	189,823
Jan 30, 2026	48.01	49.77	48.01	49.56	49.56	-1.71%	445,178
Jan 29, 2026	50.57	50.86	50.33	50.42	49.88	0.30%	271,825
Jan 28, 2026	50.39	50.66	50.08	50.27	49.73	-0.08%	297,647
Jan 27, 2026	49.84	50.53	49.84	50.31	49.77	1.31%	180,356
Jan 26, 2026	49.83	50.37	49.50	49.66	49.13	-0.36%	158,289
Jan 23, 2026	49.86	49.95	49.35	49.84	49.31	0.42%	194,918
Jan 22, 2026	49.75	50.27	49.57	49.63	49.10	-0.18%	238,767
Jan 21, 2026	50.08	50.58	49.59	49.72	49.19	-1.13%	334,970
Jan 20, 2026	49.48	50.36	49.26	50.29	49.75	2.19%	301,890
Jan 16, 2026	48.81	49.22	48.65	49.21	48.68	0.76%	279,506
Jan 15, 2026	48.51	48.95	48.37	48.84	48.32	0.43%	364,695
Jan 14, 2026	47.90	48.78	47.90	48.63	48.11	1.35%	402,138
Jan 13, 2026	47.62	48.26	47.46	47.98	47.47	0.40%	306,069
Jan 12, 2026	48.44	48.49	47.49	47.79	47.28	-2.25%	318,236
Jan 9, 2026	48.63	49.32	48.63	48.89	48.37	-0.22%	257,070
Jan 8, 2026	48.95	49.48	48.81	49.00	48.47	0.31%	88,718
Jan 7, 2026	49.05	49.29	48.67	48.85	48.33	-0.33%	126,581
Jan 6, 2026	48.31	49.13	48.30	49.01	48.48	0.68%	149,954
Jan 5, 2026	49.14	49.14	48.34	48.68	48.16	-1.12%	279,816
Jan 2, 2026	49.21	49.57	49.15	49.23	48.70	-0.02%	95,485
Dec 31, 2025	49.47	49.51	49.20	49.24	48.71	-0.16%	95,093
Dec 30, 2025	49.12	49.47	49.11	49.32	48.79	0.31%	107,638
Dec 29, 2025	49.14	49.45	48.95	49.17	48.64	0.06%	136,369
Dec 26, 2025	49.07	49.50	48.69	49.14	48.61	0.12%	72,704
Dec 24, 2025	48.66	49.27	48.66	49.08	48.55	0.10%	88,444
Dec 23, 2025	48.64	49.09	48.64	49.03	48.50	1.13%	281,128
Dec 22, 2025	48.34	48.48	47.70	48.48	47.96	0.41%	182,303
Dec 19, 2025	48.49	48.98	48.12	48.28	47.76	-0.52%	230,310
Dec 18, 2025	48.66	48.80	48.30	48.53	48.01	-0.02%	253,049
Dec 17, 2025	48.19	48.72	47.88	48.54	48.02	0.25%	345,477
Dec 16, 2025	48.57	48.67	48.08	48.42	47.90	0.29%	206,600
Dec 15, 2025	47.99	48.30	47.82	48.28	47.76	0.75%	247,428
Dec 12, 2025	47.35	47.97	47.35	47.92	47.41	1.20%	301,815
Dec 11, 2025	47.48	47.74	47.27	47.35	46.84	0.45%	245,852
Dec 10, 2025	47.19	47.47	47.05	47.14	46.63	0.17%	433,174
Dec 9, 2025	47.29	47.42	47.02	47.06	46.55	-0.17%	140,334
Dec 8, 2025	47.54	47.54	46.87	47.14	46.63	-0.70%	277,543
Dec 5, 2025	47.35	47.51	47.14	47.47	46.96	0.17%	156,418
Dec 4, 2025	47.82	48.24	47.27	47.39	46.88	-1.23%	182,043
Dec 3, 2025	48.47	48.47	47.64	47.98	47.47	-0.68%	277,527
Dec 2, 2025	48.91	48.91	47.99	48.31	47.79	-0.86%	277,698
Dec 1, 2025	48.30	48.88	48.30	48.73	48.21	-0.29%	197,967
Nov 28, 2025	48.66	48.89	48.54	48.87	48.35	0.43%	81,984
Nov 26, 2025	48.39	48.66	48.31	48.66	48.14	0.54%	187,073
Nov 25, 2025	48.07	48.45	47.99	48.40	47.88	1.19%	147,049