Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	52.54	53.63	52.45	53.42	52.88	1.69%	303,889
Apr 29, 2026	52.74	53.05	52.46	52.53	52.00	-0.76%	157,068
Apr 28, 2026	52.60	53.36	52.60	52.93	52.40	0.44%	176,734
Apr 27, 2026	52.89	53.04	52.64	52.70	52.17	0.23%	176,168
Apr 24, 2026	52.42	52.88	52.18	52.58	52.05	0.50%	963,453
Apr 23, 2026	51.67	52.48	51.67	52.32	51.79	1.73%	235,442
Apr 22, 2026	51.86	52.32	51.36	51.43	50.91	-0.56%	279,479
Apr 21, 2026	52.05	52.13	51.50	51.72	51.20	-0.50%	369,745
Apr 20, 2026	52.72	52.85	51.84	51.98	51.46	-0.95%	205,139
Apr 17, 2026	52.34	52.71	51.96	52.48	51.95	-0.21%	280,828
Apr 16, 2026	52.50	52.84	52.24	52.59	52.06	0.15%	237,496
Apr 15, 2026	52.22	52.62	51.95	52.51	51.98	0.10%	193,548
Apr 14, 2026	52.64	52.74	52.10	52.46	51.93	-0.08%	1,234,826
Apr 13, 2026	53.39	53.40	52.47	52.50	51.97	-1.70%	342,585
Apr 10, 2026	53.15	54.06	53.15	53.41	52.87	0.39%	201,724
Apr 9, 2026	52.98	53.75	52.98	53.20	52.66	0.64%	330,611
Apr 8, 2026	52.74	53.21	52.33	52.86	52.33	-0.13%	849,701
Apr 7, 2026	52.39	53.13	52.37	52.93	52.40	0.84%	329,508
Apr 6, 2026	52.46	52.88	52.40	52.49	51.96	-0.44%	479,563
Apr 2, 2026	52.51	52.97	52.15	52.72	52.19	0.82%	214,093
Apr 1, 2026	51.88	52.39	51.67	52.29	51.76	0.81%	435,847
Mar 31, 2026	51.84	51.99	51.33	51.87	51.35	0.08%	353,514
Mar 30, 2026	51.70	52.05	51.31	51.83	51.31	0.88%	302,955
Mar 27, 2026	51.57	51.57	51.00	51.38	50.86	-0.37%	370,557
Mar 26, 2026	51.29	51.93	50.80	51.57	51.05	0.96%	472,915
Mar 25, 2026	50.73	51.64	50.58	51.08	50.57	1.11%	380,270
Mar 24, 2026	50.80	51.21	50.50	50.52	50.01	-0.51%	273,899
Mar 23, 2026	51.09	51.47	50.70	50.78	50.27	-0.96%	244,855
Mar 20, 2026	52.30	52.71	51.27	51.27	50.75	-1.93%	1,351,363
Mar 19, 2026	53.28	53.28	52.15	52.28	51.75	-1.56%	402,506
Mar 18, 2026	53.75	53.75	53.08	53.11	52.58	-0.62%	355,971
Mar 17, 2026	53.88	53.88	53.28	53.44	52.90	-0.45%	381,634
Mar 16, 2026	53.83	53.91	53.46	53.68	53.14	0.34%	329,903
Mar 13, 2026	53.07	53.60	53.07	53.50	52.96	0.66%	306,249
Mar 12, 2026	52.63	53.52	52.63	53.15	52.61	1.08%	256,048
Mar 11, 2026	52.68	52.97	52.24	52.58	52.05	0.02%	270,113
Mar 10, 2026	52.48	52.82	52.04	52.57	52.04	0.75%	310,273
Mar 9, 2026	52.39	52.61	51.91	52.18	51.65	-0.29%	210,760
Mar 6, 2026	52.11	52.49	51.78	52.33	51.80	0.25%	350,317
Mar 5, 2026	52.20	52.43	51.55	52.20	51.67	0.25%	326,222
Mar 4, 2026	51.34	52.16	51.18	52.07	51.55	1.07%	480,898
Mar 3, 2026	50.98	51.66	50.45	51.52	51.00	0.35%	320,686
Mar 2, 2026	52.32	52.32	51.08	51.34	50.82	-1.35%	423,886
Feb 27, 2026	51.17	52.29	51.13	52.04	51.52	2.16%	203,427
Feb 26, 2026	51.22	51.25	50.79	50.94	50.43	-0.41%	444,212
Feb 25, 2026	50.77	51.36	50.33	51.15	50.63	0.29%	288,669
Feb 24, 2026	51.20	51.72	50.50	51.00	50.49	-0.39%	371,934
Feb 23, 2026	52.82	52.82	50.15	51.20	50.68	-0.21%	395,022
Feb 20, 2026	51.49	51.61	50.78	51.31	50.79	0.23%	436,647
Feb 19, 2026	51.09	51.41	50.73	51.19	50.67	0.59%	292,851