Emera Incorporated (EMA)
NYSE: EMA · Real-Time Price · USD
47.72
+0.45 (0.95%)
Aug 29, 2025, 4:00 PM - Market closed

Emera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202547.3947.8547.1047.7247.720.95%66,747
Aug 28, 202547.3847.4547.1347.2747.27-0.40%128,428
Aug 27, 202547.5247.5247.0847.4647.46-0.36%142,371
Aug 26, 202547.7347.8847.2647.6347.630.15%564,547
Aug 25, 202547.8047.9947.4247.5647.56-0.94%95,684
Aug 22, 202548.2548.3847.9348.0148.01-0.39%125,331
Aug 21, 202548.0448.3948.0448.2048.200.50%102,702
Aug 20, 202547.8148.1847.8147.9647.960.78%59,664
Aug 19, 202547.9147.9247.4347.5947.59-0.29%133,904
Aug 18, 202548.0648.3247.5247.7347.73-0.27%141,321
Aug 15, 202547.5747.9047.3947.8647.860.63%184,628
Aug 14, 202546.9947.6646.8847.5647.560.96%251,836
Aug 13, 202547.4147.7247.0647.1147.11-0.57%176,790
Aug 12, 202547.5947.7047.2347.3847.38-0.92%155,717
Aug 11, 202548.2648.3247.6447.8247.82-1.85%149,369
Aug 8, 202548.1249.0148.1248.7248.721.35%192,114
Aug 7, 202547.3248.1247.2448.0748.071.82%80,283
Aug 6, 202547.3547.4747.0747.2147.210.32%97,750
Aug 5, 202547.0647.5346.9147.0647.06-0.63%130,920
Aug 4, 202546.9547.7446.8047.3647.361.26%36,527
Aug 1, 202546.5147.1346.5146.7746.77-0.49%164,830
Jul 31, 202547.2047.2046.7447.0046.48-122,435
Jul 30, 202546.7447.0346.5547.0046.480.90%80,628
Jul 29, 202546.3446.6246.3446.5846.070.74%44,003
Jul 28, 202546.8046.8046.1546.2445.73-1.03%70,900
Jul 25, 202546.7446.7446.2946.7246.200.15%38,666
Jul 24, 202546.7046.8746.4246.6546.140.02%39,638
Jul 23, 202546.9447.0146.5246.6446.13-0.49%60,219
Jul 22, 202546.3447.0546.3446.8746.351.34%99,387
Jul 21, 202545.7546.2545.7546.2545.741.29%147,347
Jul 18, 202545.0745.7645.0745.6645.161.15%57,917
Jul 17, 202545.3645.3644.8645.1444.64-0.94%86,792
Jul 16, 202545.5745.7745.3345.5745.070.15%78,879
Jul 15, 202545.8145.8145.3545.5045.00-0.44%101,254
Jul 14, 202546.1046.1945.5745.7045.20-0.80%108,053
Jul 11, 202545.7646.0845.5146.0745.560.66%67,429
Jul 10, 202545.6646.0045.4345.7745.270.39%100,297
Jul 9, 202545.6045.6645.2945.5945.090.33%57,137
Jul 8, 202545.5745.5745.0745.4444.94-0.31%72,878
Jul 7, 202545.4645.7045.3945.5845.080.20%94,712
Jul 3, 202545.4745.5645.1345.4944.990.22%39,169
Jul 2, 202545.9445.9445.1245.3944.89-1.39%107,758
Jul 1, 202545.7946.4545.7746.0345.520.46%43,154
Jun 30, 202545.1145.8344.9645.8245.311.89%94,603
Jun 27, 202544.7045.4244.5644.9744.470.09%166,847
Jun 26, 202544.8845.3444.7144.9344.430.18%116,489
Jun 25, 202544.6644.8844.1644.8544.36-0.09%1,316,910
Jun 24, 202545.1345.2744.7844.8944.400.16%277,956
Jun 23, 202544.3345.0144.3344.8244.331.49%64,461
Jun 20, 202544.5544.7244.1244.1643.67-0.74%145,282