Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	52.30	52.71	51.27	51.27	51.27	-1.93%	1,168,102
Mar 19, 2026	53.28	53.28	52.15	52.28	52.28	-1.56%	401,168
Mar 18, 2026	53.75	53.75	53.08	53.11	53.11	-0.62%	338,933
Mar 17, 2026	53.88	53.88	53.28	53.44	53.44	-0.45%	381,634
Mar 16, 2026	53.83	53.91	53.46	53.68	53.68	0.34%	278,874
Mar 13, 2026	53.07	53.60	53.07	53.50	53.50	0.66%	306,238
Mar 12, 2026	52.63	53.52	52.63	53.15	53.15	1.08%	256,048
Mar 11, 2026	52.68	52.97	52.24	52.58	52.58	0.02%	270,113
Mar 10, 2026	52.48	52.82	52.04	52.57	52.57	0.75%	239,979
Mar 9, 2026	52.39	52.61	51.91	52.18	52.18	-0.29%	209,334
Mar 6, 2026	52.11	52.49	51.78	52.33	52.33	0.25%	350,281
Mar 5, 2026	52.20	52.43	51.55	52.20	52.20	0.25%	326,221
Mar 4, 2026	51.34	52.16	51.18	52.07	52.07	1.07%	479,046
Mar 3, 2026	50.98	51.66	50.45	51.52	51.52	0.35%	320,175
Mar 2, 2026	52.32	52.32	51.08	51.34	51.34	-1.35%	416,091
Feb 27, 2026	51.17	52.29	51.13	52.04	52.04	2.16%	180,570
Feb 26, 2026	51.22	51.25	50.79	50.94	50.94	-0.41%	212,550
Feb 25, 2026	50.77	51.36	50.33	51.15	51.15	0.29%	246,397
Feb 24, 2026	51.20	51.72	50.50	51.00	51.00	-0.39%	332,570
Feb 23, 2026	52.82	52.82	50.15	51.20	51.20	-0.21%	325,160
Feb 20, 2026	51.49	51.61	50.78	51.31	51.31	0.23%	357,575
Feb 19, 2026	51.09	51.41	50.73	51.19	51.19	0.59%	259,056
Feb 18, 2026	51.79	51.79	50.86	50.89	50.89	-1.59%	245,145
Feb 17, 2026	51.64	52.15	51.40	51.71	51.71	0.47%	323,800
Feb 13, 2026	50.47	51.77	50.47	51.47	51.47	2.06%	329,381
Feb 12, 2026	49.15	50.78	49.15	50.43	50.43	2.79%	280,421
Feb 11, 2026	48.91	49.25	48.44	49.06	49.06	0.39%	411,739
Feb 10, 2026	48.86	49.41	48.59	48.87	48.87	-0.39%	298,339
Feb 9, 2026	49.48	49.63	48.86	49.06	49.06	-0.63%	255,753
Feb 6, 2026	50.45	50.59	49.25	49.37	49.37	-1.67%	379,865
Feb 5, 2026	50.32	50.71	50.12	50.21	50.21	-0.24%	283,848
Feb 4, 2026	50.15	50.49	49.93	50.33	50.33	0.96%	257,531
Feb 3, 2026	49.11	50.08	48.99	49.85	49.85	1.61%	316,204
Feb 2, 2026	49.38	49.65	48.67	49.06	49.06	-1.01%	189,823
Jan 30, 2026	48.01	49.77	48.01	49.56	49.56	-1.71%	445,178
Jan 29, 2026	50.57	50.86	50.33	50.42	49.88	0.30%	271,825
Jan 28, 2026	50.39	50.66	50.08	50.27	49.73	-0.08%	297,647
Jan 27, 2026	49.84	50.53	49.84	50.31	49.77	1.31%	180,356
Jan 26, 2026	49.83	50.37	49.50	49.66	49.13	-0.36%	158,289
Jan 23, 2026	49.86	49.95	49.35	49.84	49.31	0.42%	194,918
Jan 22, 2026	49.75	50.27	49.57	49.63	49.10	-0.18%	238,767
Jan 21, 2026	50.08	50.58	49.59	49.72	49.19	-1.13%	334,970
Jan 20, 2026	49.48	50.36	49.26	50.29	49.75	2.19%	301,890
Jan 16, 2026	48.81	49.22	48.65	49.21	48.68	0.76%	279,506
Jan 15, 2026	48.51	48.95	48.37	48.84	48.32	0.43%	364,695
Jan 14, 2026	47.90	48.78	47.90	48.63	48.11	1.35%	402,138
Jan 13, 2026	47.62	48.26	47.46	47.98	47.47	0.40%	306,069
Jan 12, 2026	48.44	48.49	47.49	47.79	47.28	-2.25%	318,236
Jan 9, 2026	48.63	49.32	48.63	48.89	48.37	-0.22%	257,070
Jan 8, 2026	48.95	49.48	48.81	49.00	48.47	0.31%	88,718