EMA Historical Prices
Emera Incorporated · daily open, high, low, close & volume
Trading days
250
Period high
55.49
Period low
45.27
Period change
+5.66%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 49.93 | 50.31 | 49.48 | 49.99 | -0.02% | 478,709 |
| Nov 2, 2026 | 48.98 | 50.12 | 48.90 | 50.00 | +1.44% | 891,183 |
| Oct 30, 2026 | 49.25 | 49.56 | 49.15 | 49.29 | -0.18% | 5,311,413 |
| Oct 29, 2026 | 49.22 | 49.47 | 48.86 | 49.38 | +1.38% | 404,094 |
| Oct 28, 2026 | 48.84 | 49.10 | 48.48 | 48.71 | -0.65% | 477,214 |
| Oct 27, 2026 | 48.68 | 49.05 | 48.48 | 49.03 | +0.41% | 460,030 |
| Oct 26, 2026 | 48.81 | 49.06 | 48.33 | 48.83 | -0.33% | 934,136 |
| Oct 23, 2026 | 49.31 | 49.53 | 48.76 | 48.99 | -0.75% | 5,704,969 |
| Oct 22, 2026 | 47.66 | 49.42 | 47.66 | 49.36 | +4.20% | 627,996 |
| Oct 21, 2026 | 47.33 | 47.59 | 47.11 | 47.37 | +0.19% | 387,722 |
| Oct 20, 2026 | 46.86 | 47.57 | 46.71 | 47.28 | +1.50% | 479,511 |
| Oct 19, 2026 | 47.35 | 47.58 | 46.44 | 46.58 | -2.39% | 596,670 |
| Oct 16, 2026 | 47.25 | 47.78 | 47.08 | 47.72 | +1.38% | 907,401 |
| Oct 15, 2026 | 47.23 | 47.81 | 46.91 | 47.07 | +0.23% | 929,041 |
| Oct 14, 2026 | 45.50 | 47.05 | 45.40 | 46.96 | +2.80% | 1,352,423 |
| Oct 13, 2026 | 45.93 | 46.12 | 45.54 | 45.68 | -0.35% | 1,780,110 |
| Oct 12, 2026 | 45.77 | 46.05 | 45.68 | 45.84 | +0.39% | 247,520 |
| Oct 9, 2026 | 45.71 | 45.80 | 45.27 | 45.66 | -0.41% | 1,252,969 |
| Oct 8, 2026 | 45.85 | 46.35 | 45.40 | 45.85 | +0.09% | 2,256,528 |
| Oct 7, 2026 | 46.81 | 46.81 | 45.56 | 45.81 | -1.78% | 2,678,323 |
| Oct 6, 2026 | 47.78 | 47.88 | 46.09 | 46.64 | -2.59% | 937,716 |
| Oct 5, 2026 | 47.99 | 48.28 | 47.87 | 47.88 | -0.31% | 446,942 |
| Oct 2, 2026 | 47.74 | 48.34 | 47.58 | 48.03 | +0.76% | 437,290 |
| Oct 1, 2026 | 47.69 | 47.80 | 47.00 | 47.67 | -0.33% | 588,971 |
| Sep 30, 2026 | 48.17 | 48.17 | 47.76 | 47.83 | -0.21% | 285,851 |
| Sep 29, 2026 | 47.53 | 47.99 | 47.40 | 47.93 | +0.36% | 375,513 |
| Sep 28, 2026 | 47.86 | 47.87 | 47.32 | 47.76 | +0.06% | 280,120 |
| Sep 25, 2026 | 47.70 | 47.87 | 47.34 | 47.73 | -0.06% | 320,584 |
| Sep 24, 2026 | 48.28 | 48.32 | 47.50 | 47.76 | -0.91% | 456,576 |
| Sep 23, 2026 | 48.56 | 48.56 | 47.88 | 48.20 | -1.15% | 454,963 |
| Sep 22, 2026 | 49.02 | 49.10 | 48.62 | 48.76 | +0.00% | 328,887 |
| Sep 21, 2026 | 49.16 | 49.28 | 48.69 | 48.76 | -1.06% | 372,716 |
| Sep 18, 2026 | 48.96 | 49.32 | 48.66 | 49.28 | -0.20% | 381,480 |
| Sep 17, 2026 | 48.98 | 49.54 | 48.88 | 49.38 | +1.00% | 208,955 |
| Sep 16, 2026 | 48.65 | 49.03 | 48.62 | 48.89 | +0.93% | 245,015 |
| Sep 15, 2026 | 49.23 | 49.23 | 48.27 | 48.44 | -1.16% | 265,640 |
| Sep 14, 2026 | 49.44 | 49.44 | 48.74 | 49.01 | -0.37% | 272,344 |
| Sep 11, 2026 | 49.49 | 49.58 | 49.03 | 49.19 | -0.59% | 322,970 |
| Sep 10, 2026 | 50.57 | 50.57 | 49.41 | 49.48 | -1.79% | 258,692 |
| Sep 9, 2026 | 50.79 | 50.84 | 50.26 | 50.38 | -0.75% | 627,833 |
| Sep 8, 2026 | 50.47 | 51.07 | 50.47 | 50.76 | +0.81% | 248,950 |
| Sep 4, 2026 | 50.16 | 50.53 | 49.96 | 50.35 | +0.10% | 434,848 |
| Sep 3, 2026 | 49.93 | 50.62 | 49.93 | 50.30 | +0.70% | 979,709 |
| Sep 2, 2026 | 50.20 | 50.28 | 49.55 | 49.95 | -0.28% | 279,594 |
| Aug 31, 2026 | 49.60 | 50.16 | 49.55 | 50.09 | +0.38% | 297,026 |
| Aug 28, 2026 | 50.03 | 50.27 | 49.51 | 49.90 | -0.24% | 468,313 |
| Aug 27, 2026 | 50.37 | 50.60 | 49.85 | 50.02 | -1.30% | 389,775 |
| Aug 26, 2026 | 50.51 | 50.84 | 50.33 | 50.68 | +0.42% | 284,369 |
| Aug 25, 2026 | 50.40 | 50.80 | 50.25 | 50.47 | +0.16% | 148,548 |
| Aug 24, 2026 | 50.10 | 50.42 | 49.88 | 50.39 | +0.62% | 377,204 |
| Aug 21, 2026 | 51.91 | 51.91 | 50.02 | 50.08 | -3.28% | 487,921 |
| Aug 20, 2026 | 51.73 | 52.27 | 51.73 | 51.78 | +0.29% | 270,775 |
| Aug 19, 2026 | 51.57 | 51.90 | 51.24 | 51.63 | +0.33% | 318,994 |
| Aug 18, 2026 | 51.54 | 51.63 | 51.27 | 51.46 | +0.59% | 304,028 |
| Aug 17, 2026 | 51.49 | 51.55 | 50.99 | 51.16 | -0.68% | 233,359 |
| Aug 14, 2026 | 51.30 | 51.67 | 51.30 | 51.51 | +0.33% | 266,948 |
| Aug 13, 2026 | 51.09 | 51.45 | 51.03 | 51.34 | +0.73% | 236,454 |
| Aug 12, 2026 | 51.21 | 51.34 | 50.83 | 50.97 | -0.49% | 435,453 |
| Aug 11, 2026 | 50.80 | 51.41 | 50.80 | 51.22 | +0.97% | 1,126,989 |
| Aug 10, 2026 | 50.42 | 51.03 | 50.28 | 50.73 | -0.18% | 596,678 |
| Aug 7, 2026 | 51.49 | 51.85 | 49.19 | 50.82 | -1.49% | 1,395,437 |
| Aug 6, 2026 | 52.05 | 52.07 | 51.23 | 51.59 | +0.02% | 322,939 |
| Aug 5, 2026 | 52.10 | 52.28 | 51.41 | 51.58 | -1.51% | 409,662 |
| Aug 4, 2026 | 52.51 | 52.74 | 52.09 | 52.37 | -0.57% | 2,266,021 |
| Aug 3, 2026 | 53.27 | 53.67 | 52.58 | 52.67 | -2.26% | 937,605 |
| Jul 31, 2026 | 53.95 | 54.24 | 53.47 | 53.89 | -0.41% | 640,231 |
| Jul 30, 2026 | 53.88 | 54.29 | 53.53 | 54.11 | +0.17% | 303,784 |
| Jul 29, 2026 | 54.69 | 54.73 | 53.67 | 54.02 | -0.81% | 383,680 |
| Jul 28, 2026 | 54.47 | 55.30 | 54.31 | 54.46 | +0.24% | 933,808 |
| Jul 27, 2026 | 54.76 | 55.09 | 54.20 | 54.33 | -1.13% | 1,036,567 |
| Jul 24, 2026 | 54.87 | 55.49 | 54.62 | 54.95 | +0.26% | 300,659 |
| Jul 23, 2026 | 54.45 | 54.96 | 54.22 | 54.81 | +0.86% | 225,249 |
| Jul 22, 2026 | 53.79 | 54.62 | 53.69 | 54.34 | +1.42% | 250,840 |
| Jul 21, 2026 | 54.10 | 54.51 | 53.37 | 53.58 | -1.40% | 262,926 |
| Jul 20, 2026 | 55.20 | 55.42 | 54.25 | 54.34 | -1.40% | 624,299 |
| Jul 17, 2026 | 54.92 | 55.34 | 54.55 | 55.11 | +0.86% | 456,191 |
| Jul 16, 2026 | 54.22 | 54.75 | 54.11 | 54.64 | +0.90% | 654,662 |
| Jul 15, 2026 | 54.41 | 54.53 | 53.66 | 54.15 | +0.00% | 359,368 |
| Jul 14, 2026 | 54.00 | 54.37 | 53.88 | 54.15 | +0.86% | 263,280 |
| Jul 13, 2026 | 53.18 | 53.92 | 53.14 | 53.69 | +0.64% | 655,194 |
| Jul 10, 2026 | 53.24 | 53.52 | 53.10 | 53.35 | +0.36% | 125,804 |
| Jul 9, 2026 | 53.84 | 53.84 | 53.13 | 53.16 | -1.02% | 365,221 |
| Jul 8, 2026 | 53.04 | 53.91 | 53.04 | 53.71 | +0.98% | 265,888 |
| Jul 7, 2026 | 52.73 | 53.61 | 52.70 | 53.19 | +1.60% | 663,709 |
| Jul 6, 2026 | 53.07 | 53.07 | 52.10 | 52.35 | -2.09% | 611,069 |
| Jul 2, 2026 | 52.66 | 53.52 | 52.43 | 53.47 | +2.30% | 298,321 |
| Jul 1, 2026 | 52.91 | 53.40 | 52.18 | 52.27 | -1.41% | 139,549 |
| Jun 30, 2026 | 53.32 | 53.32 | 52.57 | 53.02 | -0.51% | 496,454 |
| Jun 29, 2026 | 53.63 | 53.63 | 53.12 | 53.29 | -0.95% | 335,277 |
| Jun 26, 2026 | 53.49 | 53.80 | 53.37 | 53.80 | +1.01% | 290,240 |
| Jun 25, 2026 | 53.04 | 53.47 | 52.76 | 53.26 | +0.68% | 262,466 |
| Jun 24, 2026 | 52.44 | 52.95 | 52.18 | 52.90 | +0.92% | 347,658 |
| Jun 23, 2026 | 52.00 | 52.64 | 51.91 | 52.42 | +1.12% | 1,414,066 |
| Jun 22, 2026 | 51.60 | 52.33 | 51.60 | 51.84 | +0.10% | 268,242 |
| Jun 18, 2026 | 51.76 | 52.16 | 51.33 | 51.79 | +0.08% | 666,601 |
| Jun 17, 2026 | 52.38 | 52.57 | 51.52 | 51.75 | -1.52% | 668,634 |
| Jun 16, 2026 | 52.62 | 53.14 | 52.45 | 52.55 | -0.51% | 707,770 |
| Jun 15, 2026 | 52.59 | 52.93 | 51.98 | 52.82 | +0.49% | 765,307 |
| Jun 12, 2026 | 51.33 | 52.67 | 51.33 | 52.56 | +0.98% | 538,064 |
| Jun 11, 2026 | 52.48 | 52.48 | 51.68 | 52.05 | -0.29% | 488,887 |
| Jun 10, 2026 | 51.90 | 52.46 | 51.82 | 52.20 | +1.05% | 314,148 |
| Jun 9, 2026 | 51.31 | 52.18 | 51.08 | 51.66 | +1.12% | 292,213 |
| Jun 8, 2026 | 51.80 | 52.06 | 50.86 | 51.09 | -1.29% | 468,935 |
| Jun 5, 2026 | 51.61 | 51.82 | 51.13 | 51.76 | +0.56% | 763,974 |
| Jun 4, 2026 | 51.13 | 51.47 | 50.58 | 51.47 | +1.28% | 383,387 |
| Jun 3, 2026 | 51.22 | 51.99 | 50.76 | 50.82 | -0.86% | 463,728 |
| Jun 2, 2026 | 51.16 | 51.76 | 51.07 | 51.26 | +0.81% | 493,311 |
| Jun 1, 2026 | 51.75 | 51.98 | 50.82 | 50.85 | -2.51% | 570,494 |
| May 29, 2026 | 52.98 | 53.38 | 52.03 | 52.16 | -1.04% | 413,737 |
| May 28, 2026 | 53.49 | 53.65 | 52.49 | 52.71 | -1.72% | 388,265 |
| May 27, 2026 | 53.07 | 53.75 | 53.04 | 53.63 | +0.52% | 385,243 |
| May 26, 2026 | 52.97 | 53.58 | 52.97 | 53.35 | +0.43% | 534,669 |
| May 22, 2026 | 53.02 | 53.28 | 52.70 | 53.12 | +0.47% | 136,286 |
| May 21, 2026 | 52.52 | 53.10 | 52.43 | 52.87 | +0.63% | 266,291 |
| May 20, 2026 | 52.64 | 52.88 | 52.45 | 52.54 | +0.23% | 222,829 |
| May 19, 2026 | 51.81 | 52.51 | 51.81 | 52.42 | +0.83% | 247,765 |
| May 18, 2026 | 51.88 | 52.16 | 51.59 | 51.99 | +0.72% | 98,162 |
| May 15, 2026 | 52.16 | 52.40 | 51.49 | 51.62 | -1.26% | 215,892 |
| May 14, 2026 | 52.57 | 52.76 | 52.24 | 52.28 | -0.42% | 531,885 |
| May 13, 2026 | 52.50 | 52.66 | 51.63 | 52.50 | +0.38% | 220,506 |
| May 12, 2026 | 52.31 | 52.41 | 51.98 | 52.30 | +0.13% | 395,129 |
| May 11, 2026 | 52.70 | 53.01 | 52.15 | 52.23 | -0.70% | 198,864 |
| May 8, 2026 | 53.02 | 53.38 | 52.55 | 52.60 | +0.79% | 336,056 |
| May 7, 2026 | 52.21 | 52.60 | 51.77 | 52.19 | -0.15% | 231,825 |
| May 6, 2026 | 52.48 | 52.75 | 52.18 | 52.27 | -0.63% | 290,056 |
| May 5, 2026 | 52.49 | 53.05 | 52.49 | 52.60 | +0.11% | 255,069 |
| May 4, 2026 | 52.70 | 52.98 | 52.32 | 52.54 | -0.85% | 295,919 |
| May 1, 2026 | 52.66 | 53.41 | 52.66 | 52.99 | -0.80% | 861,037 |
| Apr 30, 2026 | 52.54 | 53.63 | 52.45 | 53.42 | +1.69% | 326,853 |
| Apr 29, 2026 | 52.74 | 53.05 | 52.46 | 52.53 | -0.76% | 157,068 |
| Apr 28, 2026 | 52.60 | 53.36 | 52.60 | 52.93 | +0.44% | 176,734 |
| Apr 27, 2026 | 52.89 | 53.04 | 52.64 | 52.70 | +0.23% | 176,169 |
| Apr 24, 2026 | 52.42 | 52.88 | 52.18 | 52.58 | +0.50% | 963,453 |
| Apr 23, 2026 | 51.67 | 52.48 | 51.67 | 52.32 | +1.73% | 235,442 |
| Apr 22, 2026 | 51.86 | 52.32 | 51.36 | 51.43 | -0.56% | 279,480 |
| Apr 21, 2026 | 52.05 | 52.13 | 51.50 | 51.72 | -0.50% | 369,635 |
| Apr 20, 2026 | 52.72 | 52.85 | 51.84 | 51.98 | -0.95% | 205,140 |
| Apr 17, 2026 | 52.34 | 52.71 | 51.95 | 52.48 | -0.21% | 280,829 |
| Apr 16, 2026 | 52.50 | 52.84 | 52.24 | 52.59 | +0.15% | 237,496 |
| Apr 15, 2026 | 52.22 | 52.62 | 51.95 | 52.51 | +0.10% | 193,548 |
| Apr 14, 2026 | 52.64 | 52.74 | 52.09 | 52.46 | -0.08% | 1,234,826 |
| Apr 13, 2026 | 53.39 | 53.40 | 52.47 | 52.50 | -1.70% | 342,585 |
| Apr 10, 2026 | 53.15 | 54.06 | 53.15 | 53.41 | +0.39% | 201,725 |
| Apr 9, 2026 | 52.98 | 53.74 | 52.98 | 53.20 | +0.64% | 330,611 |
| Apr 8, 2026 | 52.74 | 53.20 | 52.33 | 52.86 | -0.13% | 849,701 |
| Apr 7, 2026 | 52.39 | 53.13 | 52.37 | 52.93 | +0.84% | 329,508 |
| Apr 6, 2026 | 52.46 | 52.88 | 52.40 | 52.49 | -0.44% | 479,564 |
| Apr 2, 2026 | 52.51 | 52.97 | 52.15 | 52.72 | +0.82% | 214,094 |
| Apr 1, 2026 | 51.88 | 52.39 | 51.67 | 52.29 | +0.81% | 435,848 |
| Mar 31, 2026 | 51.84 | 51.99 | 51.33 | 51.87 | +0.08% | 353,515 |
| Mar 30, 2026 | 51.70 | 52.05 | 51.31 | 51.83 | +0.88% | 302,956 |
| Mar 27, 2026 | 51.57 | 51.57 | 50.99 | 51.38 | -0.37% | 370,557 |
| Mar 26, 2026 | 51.29 | 51.93 | 50.80 | 51.57 | +0.96% | 472,915 |
| Mar 25, 2026 | 50.73 | 51.64 | 50.58 | 51.08 | +1.11% | 380,271 |
| Mar 24, 2026 | 50.80 | 51.21 | 50.50 | 50.52 | -0.51% | 273,899 |
| Mar 23, 2026 | 51.09 | 51.47 | 50.70 | 50.78 | -0.96% | 244,855 |
| Mar 20, 2026 | 52.30 | 52.71 | 51.27 | 51.27 | -1.93% | 1,351,236 |
| Mar 19, 2026 | 53.28 | 53.28 | 52.15 | 52.28 | -1.56% | 402,506 |
| Mar 18, 2026 | 53.75 | 53.75 | 53.08 | 53.11 | -0.62% | 355,972 |
| Mar 17, 2026 | 53.88 | 53.88 | 53.28 | 53.44 | -0.45% | 381,635 |
| Mar 16, 2026 | 53.83 | 53.91 | 53.46 | 53.68 | +0.34% | 329,903 |
| Mar 13, 2026 | 53.07 | 53.60 | 53.07 | 53.50 | +0.66% | 306,250 |
| Mar 12, 2026 | 52.63 | 53.52 | 52.63 | 53.15 | +1.08% | 256,049 |
| Mar 11, 2026 | 52.68 | 52.97 | 52.24 | 52.58 | +0.02% | 270,113 |
| Mar 10, 2026 | 52.48 | 52.82 | 52.04 | 52.57 | +0.75% | 310,273 |
| Mar 9, 2026 | 52.39 | 52.61 | 51.91 | 52.18 | -0.29% | 210,760 |
| Mar 6, 2026 | 52.11 | 52.49 | 51.78 | 52.33 | +0.25% | 350,317 |
| Mar 5, 2026 | 52.20 | 52.43 | 51.55 | 52.20 | +0.25% | 326,222 |
| Mar 4, 2026 | 51.34 | 52.16 | 51.18 | 52.07 | +1.07% | 480,899 |
| Mar 3, 2026 | 50.98 | 51.66 | 50.45 | 51.52 | +0.35% | 320,687 |
| Mar 2, 2026 | 52.32 | 52.32 | 51.08 | 51.34 | -1.35% | 423,886 |
| Feb 27, 2026 | 51.17 | 52.28 | 51.13 | 52.04 | +2.16% | 203,427 |
| Feb 26, 2026 | 51.22 | 51.24 | 50.79 | 50.94 | -0.41% | 444,213 |
| Feb 25, 2026 | 50.77 | 51.35 | 50.33 | 51.15 | +0.29% | 288,669 |
| Feb 24, 2026 | 51.20 | 51.72 | 50.49 | 51.00 | -0.39% | 371,935 |
| Feb 23, 2026 | 52.82 | 52.82 | 50.15 | 51.20 | -0.21% | 395,023 |
| Feb 20, 2026 | 51.49 | 51.61 | 50.78 | 51.31 | +0.23% | 436,647 |
| Feb 19, 2026 | 51.09 | 51.41 | 50.73 | 51.19 | +0.59% | 292,851 |
| Feb 18, 2026 | 51.79 | 51.79 | 50.86 | 50.89 | -1.59% | 263,223 |
| Feb 17, 2026 | 51.64 | 52.15 | 51.40 | 51.71 | +0.47% | 905,661 |
| Feb 13, 2026 | 50.47 | 51.77 | 50.47 | 51.47 | +2.06% | 330,607 |
| Feb 12, 2026 | 49.15 | 50.78 | 49.15 | 50.43 | +2.79% | 446,638 |
| Feb 11, 2026 | 48.91 | 49.25 | 48.44 | 49.06 | +0.39% | 419,093 |
| Feb 10, 2026 | 48.86 | 49.41 | 48.59 | 48.87 | -0.39% | 539,285 |
| Feb 9, 2026 | 49.48 | 49.63 | 48.86 | 49.06 | -0.63% | 424,494 |
| Feb 6, 2026 | 50.45 | 50.59 | 49.25 | 49.37 | -1.67% | 385,814 |
| Feb 5, 2026 | 50.32 | 50.71 | 50.12 | 50.21 | -0.24% | 573,744 |
| Feb 4, 2026 | 50.15 | 50.49 | 49.93 | 50.33 | +0.96% | 257,531 |
| Feb 3, 2026 | 49.11 | 50.08 | 48.99 | 49.85 | +1.61% | 351,316 |
| Feb 2, 2026 | 49.38 | 49.65 | 48.67 | 49.06 | -1.01% | 189,823 |
| Jan 30, 2026 | 48.01 | 49.77 | 48.01 | 49.56 | -1.71% | 460,668 |
| Jan 29, 2026 | 50.57 | 50.85 | 50.33 | 50.42 | +0.30% | 275,803 |
| Jan 28, 2026 | 50.39 | 50.66 | 50.08 | 50.27 | -0.08% | 297,647 |
| Jan 27, 2026 | 49.84 | 50.53 | 49.84 | 50.31 | +1.31% | 180,356 |
| Jan 26, 2026 | 49.83 | 50.37 | 49.50 | 49.66 | -0.36% | 158,289 |
| Jan 23, 2026 | 49.86 | 49.95 | 49.35 | 49.84 | +0.42% | 194,918 |
| Jan 22, 2026 | 49.75 | 50.27 | 49.57 | 49.63 | -0.18% | 238,767 |
| Jan 21, 2026 | 50.08 | 50.58 | 49.59 | 49.72 | -1.13% | 334,970 |
| Jan 20, 2026 | 49.48 | 50.36 | 49.26 | 50.29 | +2.19% | 301,890 |
| Jan 16, 2026 | 48.81 | 49.22 | 48.65 | 49.21 | +0.76% | 279,506 |
| Jan 15, 2026 | 48.51 | 48.95 | 48.37 | 48.84 | +0.43% | 364,695 |
| Jan 14, 2026 | 47.90 | 48.78 | 47.90 | 48.63 | +1.35% | 402,138 |
| Jan 13, 2026 | 47.62 | 48.26 | 47.46 | 47.98 | +0.40% | 306,069 |
| Jan 12, 2026 | 48.44 | 48.49 | 47.49 | 47.79 | -2.25% | 318,236 |
| Jan 9, 2026 | 48.63 | 49.32 | 48.63 | 48.89 | -0.22% | 257,070 |
| Jan 8, 2026 | 48.95 | 49.48 | 48.81 | 49.00 | +0.31% | 88,718 |
| Jan 7, 2026 | 49.05 | 49.29 | 48.67 | 48.85 | -0.33% | 126,581 |
| Jan 6, 2026 | 48.31 | 49.13 | 48.30 | 49.01 | +0.68% | 149,954 |
| Jan 5, 2026 | 49.14 | 49.14 | 48.34 | 48.68 | -1.12% | 279,816 |
| Jan 2, 2026 | 49.21 | 49.57 | 49.15 | 49.23 | -0.02% | 95,485 |
| Dec 31, 2025 | 49.47 | 49.51 | 49.20 | 49.24 | -0.16% | 95,093 |
| Dec 30, 2025 | 49.12 | 49.47 | 49.10 | 49.32 | +0.31% | 107,638 |
| Dec 29, 2025 | 49.14 | 49.45 | 48.95 | 49.17 | +0.06% | 136,369 |
| Dec 26, 2025 | 49.07 | 49.50 | 48.69 | 49.14 | +0.12% | 72,704 |
| Dec 24, 2025 | 48.66 | 49.27 | 48.66 | 49.08 | +0.10% | 88,286 |
| Dec 23, 2025 | 48.64 | 49.09 | 48.64 | 49.03 | +1.13% | 280,435 |
| Dec 22, 2025 | 48.34 | 48.48 | 47.70 | 48.48 | +0.41% | 181,698 |
| Dec 19, 2025 | 48.49 | 48.98 | 48.12 | 48.28 | -0.52% | 229,456 |
| Dec 18, 2025 | 48.66 | 48.80 | 48.30 | 48.53 | -0.02% | 252,530 |
| Dec 17, 2025 | 48.19 | 48.72 | 47.88 | 48.54 | +0.25% | 344,663 |
| Dec 16, 2025 | 48.57 | 48.67 | 48.08 | 48.42 | +0.29% | 206,600 |
| Dec 15, 2025 | 47.99 | 48.30 | 47.81 | 48.28 | +0.75% | 246,150 |
| Dec 12, 2025 | 47.35 | 47.97 | 47.35 | 47.92 | +1.20% | 299,875 |
| Dec 11, 2025 | 47.48 | 47.74 | 47.27 | 47.35 | +0.45% | 244,852 |
| Dec 10, 2025 | 47.19 | 47.47 | 47.05 | 47.14 | +0.17% | 431,781 |
| Dec 9, 2025 | 47.29 | 47.42 | 47.02 | 47.06 | -0.17% | 140,174 |
| Dec 8, 2025 | 47.54 | 47.54 | 46.87 | 47.14 | -0.70% | 276,421 |
| Dec 5, 2025 | 47.35 | 47.51 | 47.14 | 47.47 | +0.17% | 155,529 |
| Dec 4, 2025 | 47.82 | 48.24 | 47.27 | 47.39 | -1.23% | 181,408 |
| Dec 3, 2025 | 48.47 | 48.47 | 47.63 | 47.98 | -0.68% | 276,928 |
| Dec 2, 2025 | 48.91 | 48.91 | 47.99 | 48.31 | -0.86% | 277,097 |
| Dec 1, 2025 | 48.30 | 48.88 | 48.30 | 48.73 | -0.29% | 197,571 |
| Nov 28, 2025 | 48.66 | 48.88 | 48.54 | 48.87 | +0.43% | 81,780 |
| Nov 26, 2025 | 48.39 | 48.66 | 48.31 | 48.66 | +0.54% | 187,073 |
| Nov 25, 2025 | 48.07 | 48.45 | 47.99 | 48.40 | +1.19% | 146,469 |
| Nov 24, 2025 | 47.50 | 48.18 | 47.45 | 47.83 | +0.89% | 294,676 |
| Nov 21, 2025 | 47.87 | 47.87 | 47.03 | 47.41 | -0.71% | 317,517 |
| Nov 20, 2025 | 48.48 | 48.48 | 47.68 | 47.75 | -1.26% | 239,939 |
| Nov 19, 2025 | 48.85 | 48.87 | 48.18 | 48.36 | -1.21% | 105,227 |
| Nov 18, 2025 | 48.91 | 49.38 | 48.80 | 48.95 | +0.20% | 135,035 |
| Nov 17, 2025 | 47.62 | 48.95 | 47.62 | 48.85 | +1.98% | 182,119 |
| Nov 14, 2025 | 48.26 | 48.26 | 47.61 | 47.90 | -1.07% | 330,566 |
| Nov 13, 2025 | 47.48 | 48.61 | 47.37 | 48.42 | +1.62% | 228,842 |
| Nov 12, 2025 | 47.44 | 48.10 | 47.44 | 47.65 | +0.17% | 232,713 |
| Nov 11, 2025 | 47.61 | 47.81 | 47.51 | 47.57 | -0.59% | 196,300 |
| Nov 10, 2025 | 47.78 | 48.21 | 47.72 | 47.85 | -0.19% | 120,605 |
| Nov 7, 2025 | 48.49 | 48.90 | 47.77 | 47.94 | +0.29% | 238,502 |
| Nov 6, 2025 | 47.64 | 48.13 | 47.49 | 47.80 | +0.55% | 122,462 |
| Nov 5, 2025 | 47.21 | 47.70 | 47.21 | 47.54 | +0.49% | 87,392 |
| Nov 4, 2025 | 47.12 | 47.49 | 46.94 | 47.31 | -0.04% | 113,726 |
Daily open, high, low, close and volume for Emera Incorporated (EMA). Showing 250 trading days. Unadjusted prices.