Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	45.24	45.24	44.44	44.49	44.00	-1.37%	108,311
Jun 17, 2025	44.92	45.26	44.70	45.11	44.61	-0.02%	141,383
Jun 16, 2025	45.53	45.56	44.89	45.12	44.62	-0.02%	104,267
Jun 13, 2025	44.92	45.39	44.91	45.13	44.63	0.40%	33,843
Jun 12, 2025	44.51	44.95	44.51	44.95	44.45	1.40%	20,827
Jun 11, 2025	44.38	44.38	44.19	44.33	43.84	-0.09%	11,658
Jun 10, 2025	44.47	44.58	44.19	44.37	43.88	0.64%	45,589
Jun 9, 2025	44.16	44.44	43.90	44.09	43.60	0.11%	55,277
Jun 6, 2025	44.68	44.68	44.04	44.04	43.55	-1.50%	53,001
Jun 5, 2025	45.09	45.09	44.57	44.71	44.22	-0.84%	74,898
Jun 4, 2025	45.48	45.51	44.97	45.09	44.59	-0.68%	368,032
Jun 3, 2025	45.54	45.74	45.08	45.40	44.90	-0.37%	60,913
Jun 2, 2025	45.78	46.14	45.34	45.57	45.07	-0.63%	72,446
May 30, 2025	45.00	45.96	45.00	45.86	45.35	1.37%	111,930
May 29, 2025	44.99	46.00	44.96	45.24	44.74	1.55%	54,434