Emera Incorporated (TSX:EMA)
Canada
· Delayed Price · Currency is CAD 65.72
+0.38 (0.58%)
Sep 26, 2025, 4:00 PM EDT
Emera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.53 | 65.99 | 65.43 | 65.72 | 65.72 | 0.58% | 564,488 |
| Sep 25, 2025 | 64.95 | 65.65 | 64.95 | 65.34 | 65.34 | 0.60% | 516,300 |
| Sep 24, 2025 | 64.49 | 65.11 | 64.48 | 64.95 | 64.95 | 0.43% | 457,503 |
| Sep 23, 2025 | 64.35 | 64.70 | 63.93 | 64.67 | 64.67 | 0.51% | 564,100 |
| Sep 22, 2025 | 63.94 | 64.80 | 63.94 | 64.34 | 64.34 | 1.04% | 515,900 |
| Sep 19, 2025 | 63.77 | 64.32 | 63.33 | 63.68 | 63.68 | 0.70% | 4,163,312 |
| Sep 18, 2025 | 63.71 | 63.78 | 63.17 | 63.24 | 63.24 | -0.82% | 482,627 |
| Sep 17, 2025 | 63.50 | 64.01 | 63.50 | 63.76 | 63.76 | 0.11% | 730,145 |
| Sep 16, 2025 | 64.32 | 64.47 | 63.62 | 63.69 | 63.69 | -1.29% | 766,207 |
| Sep 15, 2025 | 64.63 | 64.88 | 64.15 | 64.52 | 64.52 | -0.42% | 384,600 |
| Sep 12, 2025 | 64.33 | 64.86 | 64.33 | 64.79 | 64.79 | 0.64% | 387,200 |
| Sep 11, 2025 | 64.30 | 64.80 | 64.28 | 64.38 | 64.38 | -0.09% | 495,513 |
| Sep 10, 2025 | 64.59 | 64.90 | 64.18 | 64.44 | 64.44 | -0.46% | 773,022 |
| Sep 9, 2025 | 64.31 | 65.04 | 64.23 | 64.74 | 64.74 | 0.48% | 735,026 |
| Sep 8, 2025 | 64.77 | 64.89 | 64.36 | 64.43 | 64.43 | -0.59% | 1,263,908 |
| Sep 5, 2025 | 65.02 | 65.10 | 64.57 | 64.81 | 64.81 | -0.32% | 674,200 |
| Sep 4, 2025 | 65.47 | 65.68 | 64.80 | 65.02 | 65.02 | -0.11% | 741,100 |
| Sep 3, 2025 | 65.15 | 65.40 | 64.68 | 65.09 | 65.09 | -0.15% | 610,916 |
| Sep 2, 2025 | 65.14 | 65.47 | 64.68 | 65.19 | 65.19 | -0.34% | 1,351,700 |
| Aug 29, 2025 | 65.16 | 65.76 | 64.98 | 65.41 | 65.41 | 0.68% | 1,066,382 |
| Aug 28, 2025 | 65.18 | 65.46 | 64.78 | 64.97 | 64.97 | -0.75% | 666,732 |
| Aug 27, 2025 | 65.90 | 65.94 | 65.15 | 65.46 | 65.46 | -0.68% | 635,310 |
| Aug 26, 2025 | 65.94 | 66.19 | 65.55 | 65.91 | 65.91 | -0.06% | 960,531 |
| Aug 25, 2025 | 66.17 | 66.34 | 65.68 | 65.95 | 65.95 | -0.57% | 433,300 |
| Aug 22, 2025 | 67.03 | 67.33 | 66.27 | 66.33 | 66.33 | -1.01% | 957,725 |
| Aug 21, 2025 | 66.64 | 67.33 | 66.64 | 67.01 | 67.01 | 0.80% | 941,100 |
| Aug 20, 2025 | 66.21 | 66.78 | 66.21 | 66.48 | 66.48 | 0.67% | 690,637 |
| Aug 19, 2025 | 66.01 | 66.19 | 65.70 | 66.04 | 66.04 | 0.15% | 620,100 |
| Aug 18, 2025 | 66.32 | 66.74 | 65.60 | 65.94 | 65.94 | -0.35% | 654,200 |
| Aug 15, 2025 | 65.46 | 66.19 | 65.41 | 66.17 | 66.17 | 0.78% | 857,542 |
| Aug 14, 2025 | 64.84 | 65.82 | 64.80 | 65.66 | 65.66 | 1.36% | 1,245,000 |
| 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 |