Emera Incorporated (TSX:EMA)
Canada
· Delayed Price · Currency is CAD 65.51
+0.73 (1.13%)
Aug 14, 2025, 12:36 PM EDT
Emera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.84 | 65.64 | 64.80 | 65.54 | 65.54 | 1.17% | 146,807 |
| Aug 13, 2025 | 65.23 | 65.76 | 64.77 | 64.78 | 64.78 | -0.66% | 1,001,326 |
| Aug 12, 2025 | 65.83 | 65.83 | 65.05 | 65.21 | 65.21 | -0.99% | 793,500 |
| Aug 11, 2025 | 66.13 | 66.71 | 65.68 | 65.86 | 65.86 | -1.57% | 1,363,102 |
| Aug 8, 2025 | 66.50 | 67.42 | 66.46 | 66.91 | 66.91 | 1.21% | 922,000 |
| Aug 7, 2025 | 64.66 | 66.17 | 64.66 | 66.11 | 66.11 | 1.85% | 1,037,700 |
| Aug 6, 2025 | 64.97 | 65.29 | 64.56 | 64.91 | 64.91 | 0.12% | 1,160,245 |
| Aug 5, 2025 | 64.63 | 65.55 | 64.62 | 64.83 | 64.83 | 0.51% | 3,554,800 |
| Aug 1, 2025 | 64.29 | 64.89 | 64.08 | 64.50 | 64.50 | -0.86% | 792,500 |
| Jul 31, 2025 | 64.99 | 65.35 | 64.70 | 65.06 | 64.33 | 0.15% | 3,006,400 |
| Jul 30, 2025 | 64.23 | 65.08 | 64.23 | 64.96 | 64.24 | 1.18% | 491,823 |
| Jul 29, 2025 | 63.92 | 64.24 | 63.71 | 64.20 | 63.48 | 0.99% | 725,000 |
| Jul 28, 2025 | 63.93 | 63.93 | 63.30 | 63.57 | 62.86 | -0.73% | 545,204 |
| Jul 25, 2025 | 63.75 | 64.07 | 63.44 | 64.04 | 63.33 | 0.57% | 413,834 |
| Jul 24, 2025 | 63.40 | 63.90 | 63.26 | 63.68 | 62.97 | 0.51% | 567,234 |
| Jul 23, 2025 | 63.78 | 64.04 | 63.26 | 63.36 | 62.65 | -0.60% | 498,539 |
| Jul 22, 2025 | 63.50 | 64.25 | 63.44 | 63.74 | 63.03 | 0.73% | 695,120 |
| Jul 21, 2025 | 62.84 | 63.31 | 62.50 | 63.28 | 62.57 | 0.96% | 709,725 |
| Jul 18, 2025 | 62.04 | 62.83 | 61.86 | 62.68 | 61.98 | 1.06% | 454,211 |
| Jul 17, 2025 | 62.00 | 62.37 | 61.63 | 62.02 | 61.33 | -0.48% | 419,300 |
| Jul 16, 2025 | 62.23 | 62.68 | 62.23 | 62.32 | 61.63 | -0.22% | 390,400 |
| Jul 15, 2025 | 62.42 | 62.66 | 62.25 | 62.46 | 61.76 | -0.18% | 501,300 |
| Jul 14, 2025 | 63.11 | 63.27 | 62.44 | 62.57 | 61.87 | -0.64% | 1,210,233 |
| Jul 11, 2025 | 62.53 | 62.98 | 62.30 | 62.97 | 62.27 | 0.70% | 405,900 |
| Jul 10, 2025 | 62.17 | 62.93 | 62.17 | 62.53 | 61.83 | 0.24% | 877,900 |
| Jul 9, 2025 | 62.19 | 62.47 | 61.89 | 62.38 | 61.68 | 0.35% | 465,200 |
| Jul 8, 2025 | 62.11 | 62.19 | 61.65 | 62.16 | 61.47 | -0.14% | 886,922 |
| Jul 7, 2025 | 62.16 | 62.37 | 61.97 | 62.25 | 61.56 | 0.26% | 911,900 |
| Jul 4, 2025 | 61.84 | 62.25 | 61.84 | 62.09 | 61.40 | 0.57% | 225,400 |
| Jul 3, 2025 | 61.62 | 61.92 | 61.33 | 61.74 | 61.05 | 0.18% | 598,628 |
| Jul 2, 2025 | 62.27 | 62.53 | 61.52 | 61.63 | 60.94 | -1.20% | 1,635,621 |
| Jun 30, 2025 | 61.65 | 62.43 | 61.42 | 62.38 | 61.68 | 1.28% | 1,039,325 |
| Jun 27, 2025 | 61.19 | 62.00 | 60.87 | 61.59 | 60.90 | 0.77% | 1,749,922 |
| Jun 26, 2025 | 61.36 | 61.63 | 61.05 | 61.12 | 60.44 | -0.36% | 386,910 |
| Jun 25, 2025 | 61.29 | 61.43 | 60.74 | 61.34 | 60.66 | -0.26% | 674,500 |
| Jun 24, 2025 | 61.63 | 62.06 | 61.32 | 61.50 | 60.81 | -0.02% | 627,200 |
| Jun 23, 2025 | 60.78 | 61.81 | 60.78 | 61.51 | 60.82 | 1.00% | 1,009,119 |
| Jun 20, 2025 | 61.06 | 61.44 | 60.53 | 60.90 | 60.22 | -0.03% | 1,803,413 |
| Jun 19, 2025 | 60.84 | 61.29 | 60.50 | 60.92 | 60.24 | -0.03% | 254,800 |
| Jun 18, 2025 | 61.48 | 61.49 | 60.84 | 60.94 | 60.26 | -0.81% | 1,105,527 |
| Jun 17, 2025 | 61.35 | 61.46 | 60.86 | 61.44 | 60.76 | 0.11% | 822,543 |
| Jun 16, 2025 | 61.35 | 61.76 | 60.94 | 61.37 | 60.69 | -0.02% | 876,100 |
| Jun 13, 2025 | 61.16 | 61.64 | 61.02 | 61.38 | 60.70 | 0.43% | 1,036,415 |
| Jun 12, 2025 | 60.95 | 61.15 | 60.61 | 61.12 | 60.44 | 0.89% | 661,944 |
| Jun 11, 2025 | 60.54 | 60.84 | 60.39 | 60.58 | 59.90 | -0.15% | 503,400 |
| Jun 10, 2025 | 60.46 | 60.98 | 60.45 | 60.67 | 59.99 | 0.31% | 558,619 |
| Jun 9, 2025 | 60.17 | 60.79 | 60.17 | 60.48 | 59.81 | -0.05% | 502,847 |
| Jun 6, 2025 | 61.02 | 61.18 | 60.35 | 60.51 | 59.84 | -1.08% | 1,270,339 |
| Jun 5, 2025 | 61.65 | 61.80 | 60.91 | 61.17 | 60.49 | -1.08% | 897,000 |
| Jun 4, 2025 | 62.12 | 62.48 | 61.51 | 61.84 | 61.15 | -0.64% | 847,300 |