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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 22, 2025 | 46.34 | 47.05 | 46.34 | 46.87 | 46.35 | 1.34% | 99,387 |
Jul 21, 2025 | 45.75 | 46.25 | 45.75 | 46.25 | 45.74 | 1.29% | 147,347 |
Jul 18, 2025 | 45.07 | 45.76 | 45.07 | 45.66 | 45.16 | 1.15% | 57,917 |
Jul 17, 2025 | 45.36 | 45.36 | 44.86 | 45.14 | 44.64 | -0.94% | 86,792 |
Jul 16, 2025 | 45.57 | 45.77 | 45.33 | 45.57 | 45.07 | 0.15% | 78,879 |
Jul 15, 2025 | 45.81 | 45.81 | 45.35 | 45.50 | 45.00 | -0.44% | 101,254 |
Jul 14, 2025 | 46.10 | 46.19 | 45.57 | 45.70 | 45.20 | -0.80% | 108,053 |
Jul 11, 2025 | 45.76 | 46.08 | 45.51 | 46.07 | 45.56 | 0.66% | 67,429 |
Jul 10, 2025 | 45.66 | 46.00 | 45.43 | 45.77 | 45.27 | 0.39% | 100,297 |
Jul 9, 2025 | 45.60 | 45.66 | 45.29 | 45.59 | 45.09 | 0.33% | 57,137 |
Jul 8, 2025 | 45.57 | 45.57 | 45.07 | 45.44 | 44.94 | -0.31% | 72,878 |
Jul 7, 2025 | 45.46 | 45.70 | 45.39 | 45.58 | 45.08 | 0.20% | 94,712 |
Jul 3, 2025 | 45.47 | 45.56 | 45.13 | 45.49 | 44.99 | 0.22% | 39,169 |
Jul 2, 2025 | 45.94 | 45.94 | 45.12 | 45.39 | 44.89 | -1.39% | 107,758 |
Jul 1, 2025 | 45.79 | 46.45 | 45.77 | 46.03 | 45.52 | 0.46% | 43,154 |
Jun 30, 2025 | 45.11 | 45.83 | 44.96 | 45.82 | 45.31 | 1.89% | 94,603 |
Jun 27, 2025 | 44.70 | 45.42 | 44.56 | 44.97 | 44.47 | 0.09% | 166,847 |
Jun 26, 2025 | 44.88 | 45.34 | 44.71 | 44.93 | 44.43 | 0.18% | 116,489 |
Jun 25, 2025 | 44.66 | 44.88 | 44.16 | 44.85 | 44.36 | -0.09% | 1,316,910 |
Jun 24, 2025 | 45.13 | 45.27 | 44.78 | 44.89 | 44.40 | 0.16% | 277,956 |
Jun 23, 2025 | 44.33 | 45.01 | 44.33 | 44.82 | 44.33 | 1.49% | 64,461 |
Jun 20, 2025 | 44.55 | 44.72 | 44.12 | 44.16 | 43.67 | -0.74% | 145,282 |