Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2025	59.74	60.61	59.60	60.34	59.63	1.22%	1,205,102
Apr 15, 2025	59.37	60.02	58.96	59.61	58.91	0.44%	1,029,149
Apr 14, 2025	59.00	59.78	58.87	59.35	58.66	0.68%	1,040,736
Apr 11, 2025	58.74	59.69	58.56	58.95	58.26	0.56%	1,440,900
Apr 10, 2025	57.55	58.86	57.14	58.62	57.94	1.65%	1,208,700
Apr 9, 2025	57.97	58.67	56.59	57.67	57.00	-1.52%	2,364,440
Apr 8, 2025	59.23	59.56	58.05	58.56	57.88	-0.78%	1,879,600
Apr 7, 2025	59.17	59.93	58.08	59.02	58.33	-3.01%	3,842,800
Apr 4, 2025	62.93	63.13	60.64	60.85	60.14	-2.26%	3,874,600
Apr 3, 2025	60.92	62.64	60.92	62.26	61.53	2.22%	1,490,900
Apr 2, 2025	60.84	61.23	60.56	60.91	60.20	-0.13%	1,109,200
Apr 1, 2025	60.55	61.27	60.17	60.99	60.28	0.63%	2,086,532
Mar 31, 2025	60.30	61.33	60.29	60.61	59.90	0.48%	1,267,200
Mar 28, 2025	59.42	60.59	58.99	60.32	59.62	1.84%	1,221,900
Mar 27, 2025	58.87	59.42	58.87	59.23	58.54	0.77%	826,100
Mar 26, 2025	58.78	59.23	58.67	58.78	58.09	-0.27%	455,503
Mar 25, 2025	59.04	59.34	58.68	58.94	58.25	-	747,000
Mar 24, 2025	59.13	59.58	58.81	58.94	58.25	-0.41%	656,600
Mar 21, 2025	59.02	59.25	58.36	59.18	58.49	0.83%	1,878,400
Mar 20, 2025	58.61	58.85	58.25	58.69	58.00	0.20%	1,204,622
Mar 19, 2025	58.88	59.09	58.32	58.57	57.89	-1.10%	703,300
Mar 18, 2025	58.94	59.25	58.50	59.22	58.53	0.65%	682,600
Mar 17, 2025	59.16	59.43	58.72	58.84	58.15	-0.52%	659,919
Mar 14, 2025	59.36	59.66	58.95	59.15	58.46	-0.62%	506,100
Mar 13, 2025	58.76	59.60	58.76	59.52	58.82	1.26%	725,800
Mar 12, 2025	59.02	59.15	58.53	58.78	58.09	-0.69%	775,538
Mar 11, 2025	59.60	59.88	58.75	59.19	58.50	-0.70%	1,350,336
Mar 10, 2025	58.93	59.85	58.70	59.61	58.91	1.12%	1,991,113
Mar 7, 2025	58.22	59.57	58.06	58.95	58.26	1.27%	960,213
Mar 6, 2025	58.58	58.62	57.90	58.21	57.53	-1.10%	1,099,817
Mar 5, 2025	58.82	59.31	58.20	58.86	58.17	-0.66%	1,288,143
Mar 4, 2025	58.58	59.57	58.53	59.25	58.56	0.80%	1,472,800
Mar 3, 2025	57.73	59.00	57.73	58.78	58.09	1.59%	977,305