Emera Incorporated (EMA)
NYSE: EMA · Real-Time Price · USD
49.46
+0.09 (0.18%)
Oct 24, 2025, 4:00 PM EDT - Market closed
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 |