Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	49.09	49.44	48.98	49.38	49.38	2.47%	404,091
Oct 28, 2026	48.84	49.11	48.48	48.71	48.19	-0.65%	477,214
Oct 27, 2026	48.68	49.05	48.48	49.03	48.50	0.41%	460,029
Oct 26, 2026	48.81	49.06	48.33	48.83	48.31	-0.33%	934,135
Oct 23, 2026	49.31	49.53	48.76	48.99	48.46	-0.75%	5,704,969
Oct 22, 2026	47.66	49.43	47.66	49.36	48.83	4.20%	627,996
Oct 21, 2026	47.33	47.59	47.11	47.37	46.86	0.19%	387,722
Oct 20, 2026	46.86	47.57	46.71	47.28	46.77	1.50%	479,511
Oct 19, 2026	47.35	47.58	46.44	46.58	46.08	-2.39%	596,669
Oct 16, 2026	47.25	47.78	47.08	47.72	47.21	1.38%	907,401
Oct 15, 2026	47.23	47.81	46.92	47.07	46.57	0.23%	929,041
Oct 14, 2026	45.50	47.05	45.40	46.96	46.46	2.80%	1,352,423
Oct 13, 2026	45.93	46.12	45.54	45.68	45.19	-0.35%	1,780,110
Oct 12, 2026	45.77	46.05	45.68	45.84	45.35	0.39%	247,519
Oct 9, 2026	45.71	45.80	45.27	45.66	45.17	-0.41%	1,252,969
Oct 8, 2026	45.85	46.35	45.40	45.85	45.36	0.09%	2,256,527
Oct 7, 2026	46.81	46.81	45.56	45.81	45.32	-1.78%	2,678,323
Oct 6, 2026	47.78	47.88	46.09	46.64	46.14	-2.59%	937,715
Oct 5, 2026	47.99	48.28	47.87	47.88	47.37	-0.31%	446,942
Oct 2, 2026	47.74	48.34	47.58	48.03	47.52	0.76%	437,290
Oct 1, 2026	47.69	47.81	47.00	47.67	47.16	-0.33%	588,971
Sep 30, 2026	48.17	48.17	47.76	47.83	47.32	-0.21%	286,677
Sep 29, 2026	47.53	48.00	47.40	47.93	47.42	0.36%	375,513
Sep 28, 2026	47.86	47.87	47.32	47.76	47.25	0.06%	280,120
Sep 25, 2026	47.70	47.87	47.34	47.73	47.22	-0.06%	320,583
Sep 24, 2026	48.28	48.32	47.50	47.76	47.25	-0.91%	456,575
Sep 23, 2026	48.56	48.56	47.88	48.20	47.68	-1.15%	454,962
Sep 22, 2026	49.02	49.10	48.62	48.76	48.24	-	328,886
Sep 21, 2026	49.16	49.28	48.69	48.76	48.24	-1.06%	372,715
Sep 18, 2026	48.96	49.32	48.66	49.28	48.75	-0.20%	381,479
Sep 17, 2026	48.98	49.54	48.88	49.38	48.85	1.00%	208,954
Sep 16, 2026	48.65	49.03	48.62	48.89	48.37	0.93%	245,015
Sep 15, 2026	49.23	49.23	48.27	48.44	47.92	-1.16%	265,639
Sep 14, 2026	49.44	49.44	48.74	49.01	48.48	-0.37%	269,646
Sep 11, 2026	49.49	49.58	49.03	49.19	48.66	-0.59%	322,535
Sep 10, 2026	50.57	50.57	49.42	49.48	48.95	-1.79%	258,691
Sep 9, 2026	50.79	50.84	50.26	50.38	49.84	-0.75%	627,833
Sep 8, 2026	50.47	51.07	50.47	50.76	50.22	0.81%	248,952
Sep 4, 2026	50.16	50.53	49.96	50.35	49.81	0.10%	347,069
Sep 3, 2026	49.93	50.62	49.93	50.30	49.76	0.70%	979,709
Sep 2, 2026	50.20	50.28	49.55	49.95	49.41	-0.30%	279,593
Sep 1, 2026	49.79	50.39	49.70	50.10	49.56	0.02%	300,312
Aug 31, 2026	49.60	50.17	49.55	50.09	49.55	0.38%	297,026
Aug 28, 2026	50.03	50.27	49.51	49.90	49.37	-0.24%	468,313
Aug 27, 2026	50.37	50.60	49.85	50.02	49.48	-1.30%	389,774
Aug 26, 2026	50.51	50.84	50.33	50.68	50.14	0.42%	284,369
Aug 25, 2026	50.40	50.80	50.25	50.47	49.93	0.16%	148,548
Aug 24, 2026	50.10	50.42	49.88	50.39	49.85	0.62%	377,204
Aug 21, 2026	51.91	51.91	50.03	50.08	49.54	-3.28%	487,921
Aug 20, 2026	51.73	52.27	51.73	51.78	51.23	0.29%	270,774