Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	66.00	66.05	65.34	65.66	65.66	-0.70%	590,433
Dec 4, 2025	66.88	67.27	66.12	66.12	66.12	-1.27%	847,992
Dec 3, 2025	67.67	67.67	66.43	66.97	66.97	-0.86%	1,200,778
Dec 2, 2025	68.26	68.48	67.06	67.55	67.55	-0.98%	1,342,959
Dec 1, 2025	67.82	68.44	67.69	68.22	68.22	0.59%	782,988
Nov 28, 2025	68.03	68.32	67.69	67.82	67.82	-0.29%	1,203,107
Nov 27, 2025	68.20	68.48	67.97	68.02	68.02	-0.42%	141,924
Nov 26, 2025	68.28	68.38	67.96	68.31	68.31	-	786,365
Nov 25, 2025	67.56	68.33	67.56	68.31	68.31	0.98%	1,105,596
Nov 24, 2025	66.81	67.68	66.81	67.65	67.65	1.30%	1,823,673
Nov 21, 2025	67.29	67.39	66.28	66.78	66.78	-0.71%	1,212,515
Nov 20, 2025	67.94	68.19	67.21	67.26	67.26	-1.10%	1,006,136
Nov 19, 2025	68.31	68.55	67.70	68.01	68.01	-0.60%	437,706
Nov 18, 2025	68.65	69.09	68.21	68.42	68.42	-0.51%	1,450,735
Nov 17, 2025	67.25	68.77	67.25	68.77	68.77	2.44%	1,775,944
Nov 14, 2025	67.80	67.80	66.76	67.13	67.13	-1.12%	917,934
Nov 13, 2025	66.56	68.20	66.36	67.89	67.89	1.77%	2,394,068
Nov 12, 2025	66.58	67.36	66.51	66.71	66.71	0.17%	1,786,282
Nov 11, 2025	67.00	67.10	66.52	66.60	66.60	-0.72%	1,180,339
Nov 10, 2025	67.57	67.75	66.87	67.08	67.08	-0.22%	1,639,553
Nov 7, 2025	67.61	68.82	67.02	67.23	67.23	-0.43%	1,426,111
Nov 6, 2025	66.86	67.96	66.86	67.52	67.52	0.69%	1,463,484
Nov 5, 2025	66.78	67.36	66.72	67.06	67.06	0.66%	1,298,220
Nov 4, 2025	66.48	67.03	66.19	66.62	66.62	0.14%	906,369
Nov 3, 2025	66.37	66.71	66.26	66.53	66.53	-0.22%	2,918,410
Oct 31, 2025	66.90	66.91	66.40	66.68	66.68	-1.65%	893,273
Oct 30, 2025	67.45	68.05	67.43	67.80	67.07	0.71%	1,296,838
Oct 29, 2025	67.80	67.97	66.75	67.32	66.59	-0.72%	1,511,170
Oct 28, 2025	68.83	69.01	67.72	67.81	67.08	-1.51%	1,441,490
Oct 27, 2025	68.99	69.17	68.32	68.85	68.11	-0.46%	1,410,257
Oct 24, 2025	69.03	69.50	68.91	69.17	68.42	0.16%	1,052,720
Oct 23, 2025	69.28	69.55	69.01	69.06	68.31	-0.20%	1,117,079
Oct 22, 2025	68.92	69.62	68.84	69.20	68.45	0.22%	1,373,286
Oct 21, 2025	69.08	69.26	68.59	69.05	68.30	-0.09%	802,185
Oct 20, 2025	69.13	69.55	68.71	69.11	68.36	0.01%	593,172
Oct 17, 2025	68.47	69.34	68.33	69.10	68.35	0.48%	981,223
Oct 16, 2025	68.14	68.92	68.00	68.77	68.03	0.87%	687,735
Oct 15, 2025	67.50	68.35	67.50	68.18	67.44	0.66%	1,666,113
Oct 14, 2025	68.75	69.04	67.69	67.73	67.00	-1.28%	1,689,843
Oct 10, 2025	67.19	68.65	66.86	68.61	67.87	2.31%	1,569,577
Oct 9, 2025	67.00	67.33	66.94	67.06	66.34	0.09%	626,014
Oct 8, 2025	67.43	67.48	66.70	67.00	66.28	-0.28%	729,739
Oct 7, 2025	67.12	67.29	66.70	67.19	66.46	0.21%	948,244
Oct 6, 2025	66.87	67.09	66.25	67.05	66.33	0.37%	1,083,723
Oct 3, 2025	66.83	67.54	66.74	66.80	66.08	-0.30%	1,137,101
Oct 2, 2025	66.31	67.01	66.18	67.00	66.28	0.86%	2,013,727
Oct 1, 2025	66.82	67.31	66.37	66.43	65.71	-0.51%	536,364
Sep 30, 2025	65.93	66.80	65.93	66.77	66.05	1.21%	559,941
Sep 29, 2025	65.77	66.35	65.73	65.97	65.26	0.38%	759,116
Sep 26, 2025	65.53	65.99	65.43	65.72	65.01	0.58%	564,288