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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202549.4749.5549.2249.4649.460.18%105,377
Oct 23, 202549.4849.7049.3249.3749.37-0.30%66,270
Oct 22, 202549.2949.7749.1549.5249.520.61%78,184
Oct 21, 202549.1949.3448.9949.2249.22-0.12%54,892
Oct 20, 202549.4649.5748.9849.2849.28-0.12%67,244
Oct 17, 202548.6749.4048.6749.3449.340.90%92,429
Oct 16, 202548.4049.0448.3948.9048.900.72%100,507
Oct 15, 202548.1948.7048.1948.5548.550.62%205,038
Oct 14, 202548.7049.1848.2148.2548.25-1.35%128,976
Oct 13, 202549.0349.5048.8948.9148.91-0.16%43,139
Oct 10, 202547.8449.0347.8448.9948.992.49%99,698
Oct 9, 202548.2048.2047.7547.8047.80-0.48%81,824
Oct 8, 202548.3948.4047.8248.0348.03-0.21%100,079
Oct 7, 202548.2448.2447.7948.1348.130.19%156,441
Oct 6, 202547.9448.0947.6148.0448.040.42%117,828
Oct 3, 202548.0248.3847.8347.8447.84-0.25%81,130
Oct 2, 202547.5147.9947.4047.9647.960.74%167,778
Oct 1, 202547.9348.3547.6147.6147.61-0.73%140,635
Sep 30, 202547.5248.0147.5247.9647.961.16%112,931
Sep 29, 202547.3847.6747.3347.4147.410.51%95,842
Sep 26, 202546.7847.3346.7847.1747.170.70%130,250
Sep 25, 202546.8947.1846.8346.8446.840.28%89,620
Sep 24, 202546.7046.8346.5446.7146.71-0.15%131,736
Sep 23, 202546.5346.7846.1946.7846.780.49%153,959
Sep 22, 202546.3446.8546.3446.5546.550.67%161,775
Sep 19, 202545.7846.6245.7846.2446.240.89%777,880
Sep 18, 202546.2846.2845.7745.8345.83-0.99%181,433
Sep 17, 202546.0846.5146.0846.2946.290.06%99,365
Sep 16, 202546.8546.8746.2646.2646.26-1.26%75,555
Sep 15, 202546.8746.8946.5146.8546.850.17%73,536
Sep 12, 202546.6146.8446.5246.7746.770.45%61,660
Sep 11, 202546.2746.8246.2746.5646.560.19%88,068
Sep 10, 202546.7346.7346.3946.4746.47-0.47%94,600
Sep 9, 202546.7446.9746.5046.6946.690.13%128,472
Sep 8, 202547.0447.0446.5546.6346.63-0.36%84,145
Sep 5, 202547.1047.1146.6346.8046.80-0.51%82,268
Sep 4, 202547.5147.5646.8647.0447.04-0.25%119,464
Sep 3, 202547.2447.3946.9347.1647.16-0.19%112,182
Sep 2, 202547.5047.5046.9447.2547.25-0.98%213,343
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