Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	49.15	49.33	49.12	49.13	-	-0.02%	106,308
Dec 26, 2025	49.07	49.50	48.69	49.14	49.14	0.12%	72,704
Dec 24, 2025	48.66	49.27	48.66	49.08	49.08	0.10%	88,444
Dec 23, 2025	48.64	49.09	48.64	49.03	49.03	1.13%	266,305
Dec 22, 2025	48.34	48.48	47.70	48.48	48.48	0.41%	172,118
Dec 19, 2025	48.49	48.98	48.12	48.28	48.28	-0.52%	208,916
Dec 18, 2025	48.66	48.80	48.30	48.53	48.53	-0.02%	253,049
Dec 17, 2025	48.19	48.72	47.88	48.54	48.54	0.25%	345,477
Dec 16, 2025	48.57	48.67	48.08	48.42	48.42	0.29%	206,600
Dec 15, 2025	47.99	48.30	47.82	48.28	48.28	0.75%	247,428
Dec 12, 2025	47.35	47.97	47.35	47.92	47.92	1.20%	301,815
Dec 11, 2025	47.48	47.74	47.27	47.35	47.35	0.45%	245,852
Dec 10, 2025	47.19	47.47	47.05	47.14	47.14	0.17%	433,174
Dec 9, 2025	47.29	47.42	47.02	47.06	47.06	-0.17%	140,334
Dec 8, 2025	47.54	47.54	46.87	47.14	47.14	-0.70%	277,543
Dec 5, 2025	47.35	47.51	47.14	47.47	47.47	0.17%	156,418
Dec 4, 2025	47.82	48.24	47.27	47.39	47.39	-1.23%	182,043
Dec 3, 2025	48.47	48.47	47.64	47.98	47.98	-0.68%	277,527
Dec 2, 2025	48.91	48.91	47.99	48.31	48.31	-0.86%	277,698
Dec 1, 2025	48.30	48.88	48.30	48.73	48.73	-0.29%	197,967
Nov 28, 2025	48.66	48.89	48.54	48.87	48.87	0.43%	81,984
Nov 26, 2025	48.39	48.66	48.31	48.66	48.66	0.54%	187,073
Nov 25, 2025	48.07	48.45	47.99	48.40	48.40	1.19%	147,049
Nov 24, 2025	47.50	48.18	47.45	47.83	47.83	0.89%	295,226
Nov 21, 2025	47.87	47.87	47.03	47.41	47.41	-0.71%	317,517
Nov 20, 2025	48.48	48.48	47.68	47.75	47.75	-1.26%	239,939
Nov 19, 2025	48.85	48.87	48.18	48.36	48.36	-1.21%	105,227
Nov 18, 2025	48.91	49.38	48.80	48.95	48.95	0.20%	135,035
Nov 17, 2025	47.62	48.95	47.62	48.85	48.85	1.98%	182,119
Nov 14, 2025	48.26	48.26	47.61	47.90	47.90	-1.07%	330,566
Nov 13, 2025	47.48	48.61	47.37	48.42	48.42	1.62%	228,842
Nov 12, 2025	47.44	48.10	47.44	47.65	47.65	0.17%	232,713
Nov 11, 2025	47.61	47.81	47.51	47.57	47.57	-0.59%	196,300
Nov 10, 2025	47.78	48.21	47.72	47.85	47.85	-0.19%	120,605
Nov 7, 2025	48.49	48.90	47.77	47.94	47.94	0.29%	238,502
Nov 6, 2025	47.64	48.13	47.49	47.80	47.80	0.55%	122,462
Nov 5, 2025	47.21	47.70	47.21	47.54	47.54	0.49%	87,392
Nov 4, 2025	47.12	47.50	46.94	47.31	47.31	-0.04%	113,726
Nov 3, 2025	47.37	47.48	47.07	47.33	47.33	-0.59%	227,858
Oct 31, 2025	47.98	47.98	47.36	47.61	47.61	-1.73%	387,641
Oct 30, 2025	48.08	48.66	48.08	48.45	47.93	0.29%	178,091
Oct 29, 2025	48.66	48.66	47.93	48.31	47.79	-0.66%	183,621
Oct 28, 2025	49.05	49.08	48.56	48.63	48.10	-1.22%	135,285
Oct 27, 2025	49.32	49.33	48.82	49.23	48.70	-0.47%	282,843
Oct 24, 2025	49.47	49.55	49.22	49.46	48.93	0.18%	105,377
Oct 23, 2025	49.48	49.70	49.32	49.37	48.84	-0.30%	66,270
Oct 22, 2025	49.29	49.77	49.15	49.52	48.98	0.61%	78,184
Oct 21, 2025	49.19	49.34	48.99	49.22	48.69	-0.12%	54,892
Oct 20, 2025	49.46	49.57	48.98	49.28	48.75	-0.12%	67,244
Oct 17, 2025	48.67	49.40	48.67	49.34	48.81	0.90%	92,429