Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	53.88	54.29	53.53	54.11	53.59	0.17%	303,784
Jul 29, 2026	54.69	54.74	53.67	54.02	53.50	-0.81%	383,679
Jul 28, 2026	54.47	55.30	54.32	54.46	53.93	0.24%	933,953
Jul 27, 2026	54.76	55.09	54.20	54.33	53.80	-1.13%	1,036,566
Jul 24, 2026	54.87	55.49	54.62	54.95	54.42	0.26%	300,659
Jul 23, 2026	54.45	54.96	54.22	54.81	54.28	0.86%	225,249
Jul 22, 2026	53.79	54.62	53.69	54.34	53.81	1.42%	250,839
Jul 21, 2026	54.10	54.51	53.37	53.58	53.06	-1.40%	262,926
Jul 20, 2026	55.20	55.42	54.25	54.34	53.81	-1.40%	624,299
Jul 17, 2026	54.92	55.34	54.55	55.11	54.58	0.86%	456,190
Jul 16, 2026	54.22	54.75	54.11	54.64	54.11	0.90%	654,662
Jul 15, 2026	54.41	54.53	53.66	54.15	53.63	-	359,184
Jul 14, 2026	54.00	54.37	53.88	54.15	53.63	0.86%	263,372
Jul 13, 2026	53.18	53.92	53.14	53.69	53.17	0.64%	655,193
Jul 10, 2026	53.24	53.52	53.10	53.35	52.83	0.36%	125,804
Jul 9, 2026	53.84	53.84	53.13	53.16	52.64	-1.02%	365,220
Jul 8, 2026	53.04	53.91	53.04	53.71	53.19	0.98%	265,887
Jul 7, 2026	52.73	53.61	52.70	53.19	52.67	1.60%	663,708
Jul 6, 2026	53.07	53.07	52.10	52.35	51.84	-2.09%	611,068
Jul 2, 2026	52.66	53.52	52.43	53.47	52.95	2.30%	298,321
Jul 1, 2026	52.91	53.40	52.18	52.27	51.76	-1.41%	139,548
Jun 30, 2026	53.32	53.32	52.57	53.02	52.51	-0.51%	496,453
Jun 29, 2026	53.63	53.63	53.12	53.29	52.77	-0.95%	335,277
Jun 26, 2026	53.49	53.80	53.37	53.80	53.28	1.01%	290,240
Jun 25, 2026	53.04	53.47	52.76	53.26	52.74	0.68%	262,466
Jun 24, 2026	52.44	52.96	52.18	52.90	52.39	0.92%	347,658
Jun 23, 2026	52.00	52.64	51.91	52.42	51.91	1.12%	532,965
Jun 22, 2026	51.60	52.33	51.60	51.84	51.34	0.10%	268,241
Jun 18, 2026	51.76	52.16	51.33	51.79	51.29	0.08%	666,600