Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	61.19	62.00	60.87	61.59	61.59	0.77%	1,723,922
Jun 26, 2025	61.36	61.63	61.05	61.12	61.12	-0.36%	386,910
Jun 25, 2025	61.29	61.43	60.74	61.34	61.34	-0.26%	674,500
Jun 24, 2025	61.63	62.06	61.32	61.50	61.50	-0.02%	627,200
Jun 23, 2025	60.78	61.81	60.78	61.51	61.51	1.00%	1,009,119
Jun 20, 2025	61.06	61.44	60.53	60.90	60.90	-0.03%	1,803,413
Jun 19, 2025	60.84	61.29	60.50	60.92	60.92	-0.03%	254,800
Jun 18, 2025	61.48	61.49	60.84	60.94	60.94	-0.81%	1,105,527
Jun 17, 2025	61.35	61.46	60.86	61.44	61.44	0.11%	822,543
Jun 16, 2025	61.35	61.76	60.94	61.37	61.37	-0.02%	876,100
Jun 13, 2025	61.16	61.64	61.02	61.38	61.38	0.43%	1,036,415
Jun 12, 2025	60.95	61.15	60.61	61.12	61.12	0.89%	661,944
Jun 11, 2025	60.54	60.84	60.39	60.58	60.58	-0.15%	503,400
Jun 10, 2025	60.46	60.98	60.45	60.67	60.67	0.31%	558,619
Jun 9, 2025	60.17	60.79	60.17	60.48	60.48	-0.05%	502,847
Jun 6, 2025	61.02	61.18	60.35	60.51	60.51	-1.08%	1,270,339
Jun 5, 2025	61.65	61.80	60.91	61.17	61.17	-1.08%	897,000
Jun 4, 2025	62.12	62.48	61.51	61.84	61.84	-0.64%	847,300
Jun 3, 2025	62.51	62.64	61.77	62.24	62.24	-0.30%	698,000
Jun 2, 2025	62.79	63.19	62.21	62.43	62.43	-0.76%	2,135,702
May 30, 2025	62.60	63.31	62.59	62.91	62.91	0.53%	2,695,910
May 29, 2025	62.43	63.07	62.01	62.58	62.58	0.22%	1,413,419
May 28, 2025	62.69	62.93	62.14	62.44	62.44	-0.34%	932,840
May 27, 2025	61.93	62.93	61.88	62.65	62.65	1.31%	1,670,237
May 26, 2025	61.67	62.12	61.62	61.84	61.84	0.37%	354,600
May 23, 2025	61.48	61.85	60.75	61.61	61.61	0.62%	1,078,800
May 22, 2025	61.94	62.34	61.14	61.23	61.23	-1.16%	773,623
May 21, 2025	61.04	61.99	60.92	61.95	61.95	1.52%	985,327
May 20, 2025	60.38	61.24	60.20	61.02	61.02	1.21%	1,144,400
May 16, 2025	60.06	60.63	59.91	60.29	60.29	0.40%	1,438,195
May 15, 2025	59.85	60.51	59.81	60.05	60.05	0.69%	1,494,200
May 14, 2025	59.80	59.98	59.02	59.64	59.64	-0.30%	679,724
May 13, 2025	60.23	60.40	59.34	59.82	59.82	-0.66%	1,425,300
May 12, 2025	61.09	61.41	59.71	60.22	60.22	-2.13%	2,398,117
May 9, 2025	62.19	62.25	61.36	61.53	61.53	-0.40%	1,084,600
May 8, 2025	62.01	62.85	61.39	61.78	61.78	0.70%	1,589,721
May 7, 2025	61.13	62.04	61.13	61.35	61.35	0.29%	2,266,000
May 6, 2025	60.59	61.33	60.59	61.17	61.17	0.86%	2,306,070
May 5, 2025	60.93	61.00	60.17	60.65	60.65	-0.16%	2,010,060
May 2, 2025	61.38	61.51	60.17	60.75	60.75	-0.99%	2,795,600
May 1, 2025	61.30	61.90	60.75	61.36	61.36	-1.11%	514,825
Apr 30, 2025	61.27	62.23	61.07	62.05	61.32	1.64%	2,946,300
Apr 29, 2025	61.07	61.64	60.96	61.05	60.34	-0.05%	1,156,800
Apr 28, 2025	61.37	61.51	60.74	61.08	60.37	-0.54%	1,597,845
Apr 25, 2025	60.97	61.50	60.73	61.41	60.69	0.44%	759,400
Apr 24, 2025	61.11	61.58	60.76	61.14	60.43	-0.24%	649,611
Apr 23, 2025	60.87	61.48	60.43	61.29	60.57	0.23%	673,600
Apr 22, 2025	61.33	61.83	60.79	61.15	60.44	0.33%	1,169,000
Apr 21, 2025	60.94	61.64	60.68	60.95	60.24	-0.13%	1,400,700
Apr 17, 2025	60.24	61.83	60.24	61.03	60.32	1.14%	785,300