Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	42.61	43.11	42.61	43.11	43.11	0.31%	13,854
May 12, 2025	46.22	46.22	42.91	42.98	42.98	-2.82%	78,894
May 9, 2025	44.51	44.58	44.21	44.22	44.22	-1.02%	16,934
May 8, 2025	45.00	45.04	44.64	44.68	44.68	0.28%	91,148
May 7, 2025	44.56	44.56	44.55	44.55	44.55	1.57%	231,042
May 6, 2025	43.86	43.86	43.86	43.86	43.86	-	129,522
May 5, 2025	43.86	43.86	43.86	43.86	43.86	-0.11%	68,261
May 2, 2025	44.14	44.14	43.91	43.91	43.91	-1.01%	4,552
May 1, 2025	44.05	44.60	44.05	44.36	44.36	-1.47%	16,196
Apr 30, 2025	44.25	45.03	44.21	45.02	44.49	2.04%	13,581
Apr 29, 2025	44.31	44.31	44.06	44.12	43.60	-	71,332
Apr 28, 2025	44.12	44.12	44.12	44.12	43.60	-0.43%	52,444
Apr 25, 2025	44.31	44.31	44.31	44.31	43.79	0.17%	7,247
Apr 24, 2025	44.17	44.24	44.17	44.24	43.72	0.32%	14,955
Apr 23, 2025	44.09	44.09	44.09	44.09	43.58	-0.19%	16,647
Apr 22, 2025	44.50	44.50	44.18	44.18	43.66	0.48%	90,251
Apr 21, 2025	44.46	44.46	43.94	43.97	43.46	-0.32%	43,558
Apr 17, 2025	44.32	44.32	44.11	44.11	43.59	1.59%	37,647
Apr 16, 2025	43.57	43.62	43.41	43.42	42.91	1.59%	23,821
Apr 15, 2025	42.74	42.74	42.74	42.74	42.24	-0.23%	93,809
Apr 14, 2025	42.80	42.85	42.80	42.84	42.34	0.16%	141,442
Apr 11, 2025	42.54	42.77	42.46	42.77	42.27	4.91%	112,450
Apr 10, 2025	40.77	40.77	40.77	40.77	40.29	-	90,885
Apr 9, 2025	40.11	40.77	40.07	40.77	40.29	-0.24%	101,939
Apr 8, 2025	41.67	41.67	40.74	40.87	40.39	-2.04%	57,000
Apr 7, 2025	39.19	42.16	39.19	41.72	41.23	-2.38%	207,375
Apr 4, 2025	42.74	42.74	42.74	42.74	42.24	-3.11%	297,620
Apr 3, 2025	44.11	44.11	43.82	44.11	43.59	4.03%	21,257
Apr 2, 2025	42.79	42.79	42.40	42.40	41.90	-0.24%	123,508
Apr 1, 2025	42.50	42.50	42.50	42.50	42.00	0.97%	55,077
Mar 31, 2025	42.50	42.50	42.09	42.09	41.60	0.38%	123,205
Mar 28, 2025	41.55	41.93	41.55	41.93	41.44	1.48%	72,342
Mar 27, 2025	41.32	41.32	41.32	41.32	40.84	0.39%	30,289
Mar 26, 2025	41.30	41.34	41.16	41.16	40.68	-0.22%	72,004
Mar 25, 2025	41.31	41.45	41.25	41.25	40.77	0.05%	78,472
Mar 24, 2025	41.23	41.23	41.23	41.23	40.75	0.39%	46,710
Mar 21, 2025	41.22	41.22	41.05	41.07	40.59	0.46%	6,613
Mar 20, 2025	40.88	40.88	40.88	40.88	40.40	-	133,220
Mar 19, 2025	41.00	41.00	40.80	40.88	40.40	-1.16%	53,006
Mar 18, 2025	40.94	41.36	40.93	41.36	40.88	-0.19%	55,725
Mar 17, 2025	41.43	41.44	41.43	41.44	40.96	0.70%	63,400
Mar 14, 2025	41.15	41.15	41.15	41.15	40.67	-0.12%	18,453
Mar 13, 2025	40.95	41.20	40.95	41.20	40.72	0.81%	4,547
Mar 12, 2025	40.31	41.10	40.31	40.87	40.39	-0.15%	482,255
Mar 11, 2025	41.11	41.29	40.93	40.93	40.45	-1.09%	5,454
Mar 10, 2025	40.92	41.38	40.92	41.38	40.90	0.80%	25,665
Mar 7, 2025	40.92	41.22	40.92	41.05	40.57	0.74%	19,280
Mar 6, 2025	40.75	40.91	40.49	40.75	40.27	-0.85%	59,608
Mar 5, 2025	41.20	41.20	40.46	41.10	40.62	0.86%	46,655
Mar 4, 2025	40.46	41.15	40.46	40.75	40.27	0.17%	140,542