Emera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.35	47.51	47.14	47.47	47.47	0.17%	150,701
Dec 4, 2025	47.82	48.24	47.27	47.39	47.39	-1.23%	181,247
Dec 3, 2025	48.47	48.47	47.64	47.98	47.98	-0.68%	276,115
Dec 2, 2025	48.91	48.91	47.99	48.31	48.31	-0.86%	276,219
Dec 1, 2025	48.30	48.88	48.30	48.73	48.73	-0.29%	193,261
Nov 28, 2025	48.66	48.89	48.54	48.87	48.87	0.43%	76,679
Nov 26, 2025	48.39	48.66	48.31	48.66	48.66	0.54%	148,480
Nov 25, 2025	48.07	48.45	47.99	48.40	48.40	1.19%	121,635
Nov 24, 2025	47.50	48.18	47.45	47.83	47.83	0.89%	214,486
Nov 21, 2025	47.87	47.87	47.03	47.41	47.41	-0.71%	169,527
Nov 20, 2025	48.48	48.48	47.68	47.75	47.75	-1.26%	239,939
Nov 19, 2025	48.85	48.87	48.18	48.36	48.36	-1.21%	105,227
Nov 18, 2025	48.91	49.38	48.80	48.95	48.95	0.20%	135,035
Nov 17, 2025	47.62	48.95	47.62	48.85	48.85	1.98%	182,119
Nov 14, 2025	48.26	48.26	47.61	47.90	47.90	-1.07%	330,566
Nov 13, 2025	47.48	48.61	47.37	48.42	48.42	1.62%	228,842
Nov 12, 2025	47.44	48.10	47.44	47.65	47.65	0.17%	232,713
Nov 11, 2025	47.61	47.81	47.51	47.57	47.57	-0.59%	196,300
Nov 10, 2025	47.78	48.21	47.72	47.85	47.85	-0.19%	120,605
Nov 7, 2025	48.49	48.90	47.77	47.94	47.94	0.29%	238,502
Nov 6, 2025	47.64	48.13	47.49	47.80	47.80	0.55%	122,462
Nov 5, 2025	47.21	47.70	47.21	47.54	47.54	0.49%	87,392
Nov 4, 2025	47.12	47.50	46.94	47.31	47.31	-0.04%	113,726
Nov 3, 2025	47.37	47.48	47.07	47.33	47.33	-0.59%	227,858
Oct 31, 2025	47.98	47.98	47.36	47.61	47.61	-1.73%	387,641
Oct 30, 2025	48.08	48.66	48.08	48.45	47.93	0.29%	178,091
Oct 29, 2025	48.66	48.66	47.93	48.31	47.79	-0.66%	183,621
Oct 28, 2025	49.05	49.08	48.56	48.63	48.10	-1.22%	135,285
Oct 27, 2025	49.32	49.33	48.82	49.23	48.70	-0.47%	282,843
Oct 24, 2025	49.47	49.55	49.22	49.46	48.93	0.18%	105,377
Oct 23, 2025	49.48	49.70	49.32	49.37	48.84	-0.30%	66,270
Oct 22, 2025	49.29	49.77	49.15	49.52	48.98	0.61%	78,184
Oct 21, 2025	49.19	49.34	48.99	49.22	48.69	-0.12%	54,892
Oct 20, 2025	49.46	49.57	48.98	49.28	48.75	-0.12%	67,244
Oct 17, 2025	48.67	49.40	48.67	49.34	48.81	0.90%	92,429
Oct 16, 2025	48.40	49.04	48.39	48.90	48.37	0.72%	100,507
Oct 15, 2025	48.19	48.70	48.19	48.55	48.03	0.62%	205,038
Oct 14, 2025	48.70	49.18	48.21	48.25	47.73	-1.35%	128,976
Oct 13, 2025	49.03	49.50	48.89	48.91	48.38	-0.16%	43,139
Oct 10, 2025	47.84	49.03	47.84	48.99	48.46	2.49%	99,698
Oct 9, 2025	48.20	48.20	47.75	47.80	47.28	-0.48%	81,824
Oct 8, 2025	48.39	48.40	47.82	48.03	47.51	-0.21%	100,079
Oct 7, 2025	48.24	48.24	47.79	48.13	47.61	0.19%	156,441
Oct 6, 2025	47.94	48.09	47.61	48.04	47.52	0.42%	117,828
Oct 3, 2025	48.02	48.38	47.83	47.84	47.32	-0.25%	81,130
Oct 2, 2025	47.51	47.99	47.40	47.96	47.44	0.74%	167,778
Oct 1, 2025	47.93	48.35	47.61	47.61	47.10	-0.73%	140,635
Sep 30, 2025	47.52	48.01	47.52	47.96	47.44	1.16%	112,931
Sep 29, 2025	47.38	47.67	47.33	47.41	46.90	0.51%	95,842
Sep 26, 2025	46.78	47.33	46.78	47.17	46.66	0.70%	130,250