Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	55.20	55.42	54.25	54.34	54.34	-1.40%	436,104
Jul 17, 2026	54.92	55.34	54.55	55.11	55.11	0.86%	357,226
Jul 16, 2026	54.22	54.75	54.11	54.64	54.64	0.90%	330,482
Jul 15, 2026	54.41	54.53	53.66	54.15	54.15	-	318,053
Jul 14, 2026	54.00	54.37	53.88	54.15	54.15	0.86%	213,540
Jul 13, 2026	53.18	53.92	53.14	53.69	53.69	0.64%	267,317
Jul 10, 2026	53.24	53.52	53.10	53.35	53.35	0.36%	124,886
Jul 9, 2026	53.84	53.84	53.13	53.16	53.16	-1.02%	197,032
Jul 8, 2026	53.04	53.91	53.04	53.71	53.71	0.98%	260,507
Jul 7, 2026	52.73	53.61	52.70	53.19	53.19	1.60%	229,720
Jul 6, 2026	53.07	53.07	52.10	52.35	52.35	-2.09%	246,436
Jul 2, 2026	52.66	53.52	52.43	53.47	53.47	2.30%	269,590
Jul 1, 2026	52.91	53.40	52.18	52.27	52.27	-1.41%	115,027
Jun 30, 2026	53.32	53.32	52.57	53.02	53.02	-0.51%	229,482
Jun 29, 2026	53.63	53.63	53.12	53.29	53.29	-0.95%	235,312
Jun 26, 2026	53.49	53.80	53.37	53.80	53.80	1.01%	183,166
Jun 25, 2026	53.04	53.47	52.76	53.26	53.26	0.68%	221,526
Jun 24, 2026	52.44	52.96	52.18	52.90	52.90	0.92%	208,912
Jun 23, 2026	52.00	52.64	51.91	52.42	52.42	1.12%	231,622
Jun 22, 2026	51.60	52.33	51.60	51.84	51.84	0.10%	226,672
Jun 18, 2026	51.76	52.16	51.33	51.79	51.79	0.08%	471,014
Jun 17, 2026	52.38	52.57	51.52	51.75	51.75	-1.52%	346,696
Jun 16, 2026	52.62	53.14	52.45	52.55	52.55	-0.51%	160,754
Jun 15, 2026	52.59	52.93	51.98	52.82	52.82	0.49%	170,872
Jun 12, 2026	51.33	52.68	51.33	52.56	52.56	0.98%	208,064
Jun 11, 2026	52.48	52.48	51.68	52.05	52.05	-0.29%	274,998
Jun 10, 2026	51.90	52.46	51.82	52.20	52.20	1.05%	177,552
Jun 9, 2026	51.31	52.18	51.08	51.66	51.66	1.12%	210,092
Jun 8, 2026	51.80	52.06	50.86	51.09	51.09	-1.29%	229,496
Jun 5, 2026	51.61	51.82	51.13	51.76	51.76	0.56%	541,020
Jun 4, 2026	51.13	51.47	50.58	51.47	51.47	1.28%	177,355
Jun 3, 2026	51.22	51.99	50.76	50.82	50.82	-0.86%	330,100
Jun 2, 2026	51.16	51.76	51.07	51.26	51.26	0.81%	368,710
Jun 1, 2026	51.75	51.98	50.82	50.85	50.85	-2.51%	352,345
May 29, 2026	52.98	53.38	52.04	52.16	52.16	-1.04%	281,598
May 28, 2026	53.49	53.65	52.49	52.71	52.71	-1.72%	348,300
May 27, 2026	53.07	53.75	53.04	53.63	53.63	0.52%	200,160
May 26, 2026	52.97	53.58	52.97	53.35	53.35	0.43%	132,282
May 22, 2026	53.02	53.28	52.70	53.12	53.12	0.47%	134,913
May 21, 2026	52.52	53.11	52.43	52.87	52.87	0.63%	175,232
May 20, 2026	52.64	52.88	52.45	52.54	52.54	0.23%	208,741
May 19, 2026	51.81	52.51	51.81	52.42	52.42	0.83%	185,067
May 18, 2026	51.88	52.16	51.60	51.99	51.99	0.72%	97,424
May 15, 2026	52.16	52.40	51.49	51.62	51.62	-1.26%	215,891
May 14, 2026	52.57	52.76	52.24	52.28	52.28	-0.42%	531,885
May 13, 2026	52.50	52.66	51.63	52.50	52.50	0.38%	220,506
May 12, 2026	52.31	52.41	51.98	52.30	52.30	0.13%	395,128
May 11, 2026	52.70	53.01	52.15	52.23	52.23	-0.70%	198,864
May 8, 2026	53.02	53.38	52.55	52.60	52.60	0.79%	336,056
May 7, 2026	52.21	52.60	51.77	52.19	52.19	-0.15%	231,825