Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	45.13	45.27	44.78	44.89	44.89	0.16%	277,956
Jun 23, 2025	44.33	45.01	44.33	44.82	44.82	1.49%	64,461
Jun 20, 2025	44.55	44.72	44.12	44.16	44.16	-0.74%	145,282
Jun 18, 2025	45.24	45.24	44.44	44.49	44.49	-1.37%	108,311
Jun 17, 2025	44.92	45.26	44.70	45.11	45.11	-0.02%	141,383
Jun 16, 2025	45.53	45.56	44.89	45.12	45.12	-0.02%	104,267
Jun 13, 2025	44.92	45.39	44.91	45.13	45.13	0.40%	33,843
Jun 12, 2025	44.51	44.95	44.51	44.95	44.95	1.40%	20,827
Jun 11, 2025	44.38	44.38	44.19	44.33	44.33	-0.09%	11,658
Jun 10, 2025	44.47	44.58	44.19	44.37	44.37	0.64%	45,589
Jun 9, 2025	44.16	44.44	43.90	44.09	44.09	0.11%	55,277
Jun 6, 2025	44.68	44.68	44.04	44.04	44.04	-1.50%	53,001
Jun 5, 2025	45.09	45.09	44.57	44.71	44.71	-0.84%	74,898
Jun 4, 2025	45.48	45.51	44.97	45.09	45.09	-0.68%	368,032
Jun 3, 2025	45.54	45.74	45.08	45.40	45.40	-0.37%	60,913
Jun 2, 2025	45.78	46.14	45.34	45.57	45.57	-0.63%	72,446
May 30, 2025	45.00	45.96	45.00	45.86	45.86	1.37%	111,930
May 29, 2025	44.99	46.00	44.96	45.24	45.24	1.55%	54,434