Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	49.47	49.55	49.22	49.46	49.46	0.18%	105,377
Oct 23, 2025	49.48	49.70	49.32	49.37	49.37	-0.30%	66,270
Oct 22, 2025	49.29	49.77	49.15	49.52	49.52	0.61%	78,184
Oct 21, 2025	49.19	49.34	48.99	49.22	49.22	-0.12%	54,892
Oct 20, 2025	49.46	49.57	48.98	49.28	49.28	-0.12%	67,244
Oct 17, 2025	48.67	49.40	48.67	49.34	49.34	0.90%	92,429
Oct 16, 2025	48.40	49.04	48.39	48.90	48.90	0.72%	100,507
Oct 15, 2025	48.19	48.70	48.19	48.55	48.55	0.62%	205,038
Oct 14, 2025	48.70	49.18	48.21	48.25	48.25	-1.35%	128,976
Oct 13, 2025	49.03	49.50	48.89	48.91	48.91	-0.16%	43,139
Oct 10, 2025	47.84	49.03	47.84	48.99	48.99	2.49%	99,698
Oct 9, 2025	48.20	48.20	47.75	47.80	47.80	-0.48%	81,824
Oct 8, 2025	48.39	48.40	47.82	48.03	48.03	-0.21%	100,079
Oct 7, 2025	48.24	48.24	47.79	48.13	48.13	0.19%	156,441
Oct 6, 2025	47.94	48.09	47.61	48.04	48.04	0.42%	117,828
Oct 3, 2025	48.02	48.38	47.83	47.84	47.84	-0.25%	81,130
Oct 2, 2025	47.51	47.99	47.40	47.96	47.96	0.74%	167,778
Oct 1, 2025	47.93	48.35	47.61	47.61	47.61	-0.73%	140,635
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