Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	53.15	54.06	53.15	53.41	53.41	0.39%	201,724
Apr 9, 2026	52.98	53.75	52.98	53.20	53.20	0.64%	310,732
Apr 8, 2026	52.74	53.21	52.33	52.86	52.86	-0.13%	298,705
Apr 7, 2026	52.39	53.13	52.37	52.93	52.93	0.84%	144,954
Apr 6, 2026	52.46	52.88	52.40	52.49	52.49	-0.44%	74,773
Apr 2, 2026	52.51	52.97	52.15	52.72	52.72	0.82%	214,093
Apr 1, 2026	51.88	52.39	51.67	52.29	52.29	0.81%	435,847
Mar 31, 2026	51.84	51.99	51.33	51.87	51.87	0.08%	299,177
Mar 30, 2026	51.70	52.05	51.31	51.83	51.83	0.88%	266,889
Mar 27, 2026	51.57	51.57	51.00	51.38	51.38	-0.37%	370,137
Mar 26, 2026	51.29	51.93	50.80	51.57	51.57	0.96%	248,227
Mar 25, 2026	50.73	51.64	50.58	51.08	51.08	1.11%	296,254
Mar 24, 2026	50.80	51.21	50.50	50.52	50.52	-0.51%	196,671
Mar 23, 2026	51.09	51.47	50.70	50.78	50.78	-0.96%	244,855
Mar 20, 2026	52.30	52.71	51.27	51.27	51.27	-1.93%	1,168,102
Mar 19, 2026	53.28	53.28	52.15	52.28	52.28	-1.56%	401,168
Mar 18, 2026	53.75	53.75	53.08	53.11	53.11	-0.62%	338,933
Mar 17, 2026	53.88	53.88	53.28	53.44	53.44	-0.45%	381,634
Mar 16, 2026	53.83	53.91	53.46	53.68	53.68	0.34%	278,874
Mar 13, 2026	53.07	53.60	53.07	53.50	53.50	0.66%	306,238
Mar 12, 2026	52.63	53.52	52.63	53.15	53.15	1.08%	256,048
Mar 11, 2026	52.68	52.97	52.24	52.58	52.58	0.02%	270,113
Mar 10, 2026	52.48	52.82	52.04	52.57	52.57	0.75%	239,979
Mar 9, 2026	52.39	52.61	51.91	52.18	52.18	-0.29%	209,334
Mar 6, 2026	52.11	52.49	51.78	52.33	52.33	0.25%	350,281
Mar 5, 2026	52.20	52.43	51.55	52.20	52.20	0.25%	326,221
Mar 4, 2026	51.34	52.16	51.18	52.07	52.07	1.07%	479,046
Mar 3, 2026	50.98	51.66	50.45	51.52	51.52	0.35%	320,175
Mar 2, 2026	52.32	52.32	51.08	51.34	51.34	-1.35%	416,091
Feb 27, 2026	51.17	52.29	51.13	52.04	52.04	2.16%	180,570
Feb 26, 2026	51.22	51.25	50.79	50.94	50.94	-0.41%	212,550
Feb 25, 2026	50.77	51.36	50.33	51.15	51.15	0.29%	246,397
Feb 24, 2026	51.20	51.72	50.50	51.00	51.00	-0.39%	332,570
Feb 23, 2026	52.82	52.82	50.15	51.20	51.20	-0.21%	325,160
Feb 20, 2026	51.49	51.61	50.78	51.31	51.31	0.23%	357,575
Feb 19, 2026	51.09	51.41	50.73	51.19	51.19	0.59%	259,056
Feb 18, 2026	51.79	51.79	50.86	50.89	50.89	-1.59%	245,145
Feb 17, 2026	51.64	52.15	51.40	51.71	51.71	0.47%	323,800
Feb 13, 2026	50.47	51.77	50.47	51.47	51.47	2.06%	329,381
Feb 12, 2026	49.15	50.78	49.15	50.43	50.43	2.79%	280,421
Feb 11, 2026	48.91	49.25	48.44	49.06	49.06	0.39%	411,739
Feb 10, 2026	48.86	49.41	48.59	48.87	48.87	-0.39%	298,339
Feb 9, 2026	49.48	49.63	48.86	49.06	49.06	-0.63%	255,753
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