Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	45.71	45.80	45.27	45.66	45.66	-0.41%	687,523
Oct 8, 2026	45.85	46.35	45.40	45.85	45.85	0.09%	1,137,580
Oct 7, 2026	46.81	46.81	45.56	45.81	45.81	-1.78%	2,054,566
Oct 6, 2026	47.78	47.88	46.09	46.64	46.64	-2.59%	812,221
Oct 5, 2026	47.99	48.28	47.87	47.88	47.88	-0.31%	446,940
Oct 2, 2026	47.74	48.34	47.58	48.03	48.03	0.76%	437,287
Oct 1, 2026	47.69	47.81	47.00	47.67	47.67	-0.33%	588,969
Sep 30, 2026	48.17	48.17	47.76	47.83	47.83	-0.21%	271,556
Sep 29, 2026	47.53	48.00	47.40	47.93	47.93	0.36%	307,674
Sep 28, 2026	47.86	47.87	47.32	47.76	47.76	0.06%	251,681
Sep 25, 2026	47.70	47.87	47.34	47.73	47.73	-0.06%	300,871
Sep 24, 2026	48.28	48.32	47.50	47.76	47.76	-0.91%	353,736
Sep 23, 2026	48.56	48.56	47.88	48.20	48.20	-1.15%	389,313
Sep 22, 2026	49.02	49.10	48.62	48.76	48.76	-	297,278
Sep 21, 2026	49.16	49.28	48.69	48.76	48.76	-1.06%	357,808
Sep 18, 2026	48.96	49.32	48.66	49.28	49.28	-0.20%	342,834
Sep 17, 2026	48.98	49.54	48.88	49.38	49.38	1.00%	177,420
Sep 16, 2026	48.65	49.03	48.62	48.89	48.89	0.93%	219,776
Sep 15, 2026	49.23	49.23	48.27	48.44	48.44	-1.16%	212,778
Sep 14, 2026	49.44	49.44	48.74	49.01	49.01	-0.37%	196,780
Sep 11, 2026	49.49	49.58	49.03	49.19	49.19	-0.59%	209,235
Sep 10, 2026	50.57	50.57	49.42	49.48	49.48	-1.79%	247,048
Sep 9, 2026	50.79	50.84	50.26	50.38	50.38	-0.75%	234,665
Sep 8, 2026	50.47	51.07	50.47	50.76	50.76	0.81%	205,211
Sep 4, 2026	50.16	50.53	49.96	50.35	50.35	0.10%	215,227
Sep 3, 2026	49.93	50.62	49.93	50.30	50.30	0.70%	228,209
Sep 2, 2026	50.20	50.28	49.55	49.95	49.95	-0.30%	245,307
Sep 1, 2026	49.79	50.39	49.70	50.10	50.10	0.02%	217,348
Aug 31, 2026	49.60	50.17	49.55	50.09	50.09	0.38%	276,260
Aug 28, 2026	50.03	50.27	49.51	49.90	49.90	-0.24%	312,142
Aug 27, 2026	50.37	50.60	49.85	50.02	50.02	-1.30%	259,431
Aug 26, 2026	50.51	50.84	50.33	50.68	50.68	0.42%	271,821
Aug 25, 2026	50.40	50.80	50.25	50.47	50.47	0.16%	134,592
Aug 24, 2026	50.10	50.42	49.88	50.39	50.39	0.62%	271,150
Aug 21, 2026	51.91	51.91	50.03	50.08	50.08	-3.28%	313,407
Aug 20, 2026	51.73	52.27	51.73	51.78	51.78	0.29%	211,299
Aug 19, 2026	51.57	51.90	51.24	51.63	51.63	0.33%	315,052
Aug 18, 2026	51.54	51.63	51.27	51.46	51.46	0.59%	197,718
Aug 17, 2026	51.49	51.55	50.99	51.16	51.16	-0.68%	194,163
Aug 14, 2026	51.30	51.67	51.30	51.51	51.51	0.33%	158,821
Aug 13, 2026	51.10	51.45	51.03	51.34	51.34	0.73%	182,078
Aug 12, 2026	51.21	51.34	50.83	50.97	50.97	-0.49%	245,366
Aug 11, 2026	50.80	51.41	50.80	51.22	51.22	0.97%	304,844
Aug 10, 2026	50.42	51.03	50.29	50.73	50.73	-0.18%	525,643
Aug 7, 2026	51.49	51.85	49.19	50.82	50.82	-1.49%	501,698
Aug 6, 2026	52.05	52.07	51.23	51.59	51.59	0.02%	258,140
Aug 5, 2026	52.10	52.28	51.42	51.58	51.58	-1.51%	348,683
Aug 4, 2026	52.51	52.74	52.09	52.37	52.37	-0.57%	284,864
Aug 3, 2026	53.27	53.67	52.58	52.67	52.67	-1.31%	173,644
Jul 31, 2026	53.95	54.24	53.47	53.89	53.37	-0.41%	640,231