Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	47.93	48.16	47.93	48.20	-	0.50%	4,272
Sep 30, 2025	47.52	48.01	47.52	47.96	47.96	1.16%	112,931
Sep 29, 2025	47.38	47.67	47.33	47.41	47.41	0.51%	95,842
Sep 26, 2025	46.78	47.33	46.78	47.17	47.17	0.70%	130,250
Sep 25, 2025	46.89	47.18	46.83	46.84	46.84	0.28%	89,620
Sep 24, 2025	46.70	46.83	46.54	46.71	46.71	-0.15%	131,736
Sep 23, 2025	46.53	46.78	46.19	46.78	46.78	0.49%	153,959
Sep 22, 2025	46.34	46.85	46.34	46.55	46.55	0.67%	161,775
Sep 19, 2025	45.78	46.62	45.78	46.24	46.24	0.89%	777,880
Sep 18, 2025	46.28	46.28	45.77	45.83	45.83	-0.99%	181,433
Sep 17, 2025	46.08	46.51	46.08	46.29	46.29	0.06%	99,365
Sep 16, 2025	46.85	46.87	46.26	46.26	46.26	-1.26%	75,555
Sep 15, 2025	46.87	46.89	46.51	46.85	46.85	0.17%	73,536
Sep 12, 2025	46.61	46.84	46.52	46.77	46.77	0.45%	61,660
Sep 11, 2025	46.27	46.82	46.27	46.56	46.56	0.19%	88,068
Sep 10, 2025	46.73	46.73	46.39	46.47	46.47	-0.47%	94,600
Sep 9, 2025	46.74	46.97	46.50	46.69	46.69	0.13%	128,472
Sep 8, 2025	47.04	47.04	46.55	46.63	46.63	-0.36%	84,145
Sep 5, 2025	47.10	47.11	46.63	46.80	46.80	-0.51%	82,268
Sep 4, 2025	47.51	47.56	46.86	47.04	47.04	-0.25%	119,464
Sep 3, 2025	47.24	47.39	46.93	47.16	47.16	-0.19%	112,182
Sep 2, 2025	47.50	47.50	46.94	47.25	47.25	-0.98%	213,343
Aug 29, 2025	47.39	47.85	47.10	47.72	47.72	0.95%	66,747
Aug 28, 2025	47.38	47.45	47.13	47.27	47.27	-0.40%	128,428
Aug 27, 2025	47.52	47.52	47.08	47.46	47.46	-0.36%	142,371
Aug 26, 2025	47.73	47.88	47.26	47.63	47.63	0.15%	564,547
Aug 25, 2025	47.80	47.99	47.42	47.56	47.56	-0.94%	95,684
Aug 22, 2025	48.25	48.38	47.93	48.01	48.01	-0.39%	125,331
Aug 21, 2025	48.04	48.39	48.04	48.20	48.20	0.50%	102,702
Aug 20, 2025	47.81	48.18	47.81	47.96	47.96	0.78%	59,664
Aug 19, 2025	47.91	47.92	47.43	47.59	47.59	-0.29%	133,904
Aug 18, 2025	48.06	48.32	47.52	47.73	47.73	-0.27%	141,321
Aug 15, 2025	47.57	47.90	47.39	47.86	47.86	0.63%	184,628
Aug 14, 2025	46.99	47.66	46.88	47.56	47.56	0.96%	251,836
Aug 13, 2025	47.41	47.72	47.06	47.11	47.11	-0.57%	176,790
Aug 12, 2025	47.59	47.70	47.23	47.38	47.38	-0.92%	155,717
Aug 11, 2025	48.26	48.32	47.64	47.82	47.82	-1.85%	149,369
Aug 8, 2025	48.12	49.01	48.12	48.72	48.72	1.35%	192,114
Aug 7, 2025	47.32	48.12	47.24	48.07	48.07	1.82%	80,283
Aug 6, 2025	47.35	47.47	47.07	47.21	47.21	0.32%	97,750
Aug 5, 2025	47.06	47.53	46.91	47.06	47.06	-0.63%	130,920
Aug 4, 2025	46.95	47.74	46.80	47.36	47.36	1.26%	36,527
Aug 1, 2025	46.51	47.13	46.51	46.77	46.77	-0.49%	164,830
Jul 31, 2025	47.20	47.20	46.74	47.00	46.48	-	122,435
Jul 30, 2025	46.74	47.03	46.55	47.00	46.48	0.90%	80,628
Jul 29, 2025	46.34	46.62	46.34	46.58	46.07	0.74%	44,003
Jul 28, 2025	46.80	46.80	46.15	46.24	45.73	-1.03%	70,900
Jul 25, 2025	46.74	46.74	46.29	46.72	46.20	0.15%	38,666
Jul 24, 2025	46.70	46.87	46.42	46.65	46.14	0.02%	39,638
Jul 23, 2025	46.94	47.01	46.52	46.64	46.13	-0.49%	60,219