Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	52.48	52.75	52.18	52.27	52.27	-0.63%	290,056
May 5, 2026	52.49	53.05	52.49	52.60	52.60	0.11%	255,069
May 4, 2026	52.70	52.98	52.32	52.54	52.54	-0.85%	295,918
May 1, 2026	52.66	53.41	52.66	52.99	52.99	-0.80%	861,037
Apr 30, 2026	52.54	53.63	52.45	53.42	52.34	1.69%	326,853
Apr 29, 2026	52.74	53.05	52.46	52.53	51.47	-0.76%	157,068
Apr 28, 2026	52.60	53.36	52.60	52.93	51.86	0.44%	176,734
Apr 27, 2026	52.89	53.04	52.64	52.70	51.64	0.23%	176,168
Apr 24, 2026	52.42	52.88	52.18	52.58	51.52	0.50%	963,453
Apr 23, 2026	51.67	52.48	51.67	52.32	51.27	1.73%	235,442
Apr 22, 2026	51.86	52.32	51.36	51.43	50.39	-0.56%	279,479
Apr 21, 2026	52.05	52.13	51.50	51.72	50.68	-0.50%	369,745
Apr 20, 2026	52.72	52.85	51.84	51.98	50.93	-0.95%	205,139
Apr 17, 2026	52.34	52.71	51.96	52.48	51.42	-0.21%	280,828
Apr 16, 2026	52.50	52.84	52.24	52.59	51.53	0.15%	237,496
Apr 15, 2026	52.22	52.62	51.95	52.51	51.45	0.10%	193,548
Apr 14, 2026	52.64	52.74	52.10	52.46	51.40	-0.08%	1,234,826
Apr 13, 2026	53.39	53.40	52.47	52.50	51.44	-1.70%	342,585
Apr 10, 2026	53.15	54.06	53.15	53.41	52.33	0.39%	201,724
Apr 9, 2026	52.98	53.75	52.98	53.20	52.13	0.64%	330,611
Apr 8, 2026	52.74	53.21	52.33	52.86	51.80	-0.13%	849,701
Apr 7, 2026	52.39	53.13	52.37	52.93	51.86	0.84%	329,508
Apr 6, 2026	52.46	52.88	52.40	52.49	51.43	-0.44%	479,563
Apr 2, 2026	52.51	52.97	52.15	52.72	51.66	0.82%	214,093
Apr 1, 2026	51.88	52.39	51.67	52.29	51.24	0.81%	435,847
Mar 31, 2026	51.84	51.99	51.33	51.87	50.82	0.08%	353,514
Mar 30, 2026	51.70	52.05	51.31	51.83	50.79	0.88%	302,955
Mar 27, 2026	51.57	51.57	51.00	51.38	50.34	-0.37%	370,557
Mar 26, 2026	51.29	51.93	50.80	51.57	50.53	0.96%	472,915
Mar 25, 2026	50.73	51.64	50.58	51.08	50.05	1.11%	380,270
Mar 24, 2026	50.80	51.21	50.50	50.52	49.50	-0.51%	273,899
Mar 23, 2026	51.09	51.47	50.70	50.78	49.76	-0.96%	244,855
Mar 20, 2026	52.30	52.71	51.27	51.27	50.24	-1.93%	1,351,363
Mar 19, 2026	53.28	53.28	52.15	52.28	51.23	-1.56%	402,506
Mar 18, 2026	53.75	53.75	53.08	53.11	52.04	-0.62%	355,971
Mar 17, 2026	53.88	53.88	53.28	53.44	52.36	-0.45%	381,634
Mar 16, 2026	53.83	53.91	53.46	53.68	52.60	0.34%	329,903
Mar 13, 2026	53.07	53.60	53.07	53.50	52.42	0.66%	306,249
Mar 12, 2026	52.63	53.52	52.63	53.15	52.08	1.08%	256,048
Mar 11, 2026	52.68	52.97	52.24	52.58	51.52	0.02%	270,113