Emera (EMA)

Last Price68.09

Change-0.04 (-0.06%)

TSX · Last Trade: Jan 29th, 4:01 PM EST

Historical Prices For Emera (EMA)

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	68.21	68.72	68.02	68.13	1,110,472	68.13
1/27/2026	68.03	68.80	68.03	68.32	672,046	68.32
1/26/2026	68.28	68.62	67.85	68.13	895,768	68.13
1/23/2026	68.46	68.76	67.80	68.29	983,486	68.29
1/22/2026	68.84	69.38	68.45	68.45	1,011,148	68.45
1/21/2026	69.62	69.75	68.57	68.81	1,174,615	68.81
1/20/2026	68.58	69.62	68.18	69.54	1,368,326	69.54
1/19/2026	68.57	68.69	68.10	68.58	239,386	68.58
1/16/2026	67.78	68.50	67.69	68.45	1,413,994	68.45
1/15/2026	67.45	68.03	67.21	67.91	965,122	67.91
1/14/2026	66.60	67.65	66.60	67.47	893,081	67.47
1/13/2026	66.02	67.03	65.92	66.58	403,138	66.58
1/12/2026	67.01	67.37	65.90	66.36	3,511,771	66.36
1/09/2026	68.31	68.59	67.77	67.99	1,014,225	67.99
1/08/2026	67.69	68.52	67.66	67.89	1,012,486	67.89
1/07/2026	67.62	68.14	67.35	67.67	1,677,525	67.67
1/06/2026	66.90	67.82	66.63	67.66	1,049,596	67.66
1/05/2026	67.26	67.96	66.60	66.95	1,595,648	66.95
1/02/2026	67.61	68.09	67.39	67.60	978,004	67.60
12/31/2025	67.54	0.00	67.64	67.64	0	67.64
12/30/2025	67.27	67.73	67.21	67.54	476,152	67.54
12/29/2025	67.12	67.59	66.88	67.34	787,087	67.34
12/24/2025	67.14	0.00	67.14	67.04	0	67.04
12/23/2025	66.53	67.24	66.53	67.14	441,159	67.14
12/22/2025	66.48	66.67	65.53	66.65	400,102	66.65
12/19/2025	67.13	67.45	66.45	66.51	2,217,618	66.51
12/18/2025	66.86	67.23	66.51	66.85	687,427	66.85
12/17/2025	66.68	67.13	65.90	66.87	752,997	66.87
12/16/2025	66.54	66.83	66.06	66.57	541,904	66.57
12/15/2025	66.02	66.49	65.85	66.45	909,221	66.45
12/12/2025	65.35	66.05	65.32	65.96	619,838	65.96
12/11/2025	65.25	65.75	65.01	65.23	878,340	65.23
12/10/2025	65.27	65.78	65.01	65.01	1,031,497	65.01
12/09/2025	65.22	65.62	65.12	65.15	562,862	65.15
12/08/2025	65.60	65.62	64.79	65.31	1,580,928	65.31
12/05/2025	66.00	66.05	65.34	65.66	590,733	65.66
12/04/2025	66.88	67.27	66.12	66.12	847,992	66.12
12/03/2025	67.67	67.67	66.43	66.97	1,200,778	66.97
12/02/2025	68.26	68.48	67.06	67.55	1,342,959	67.55
12/01/2025	67.82	68.44	67.69	68.22	783,187	68.22
11/28/2025	68.03	68.32	67.69	67.82	1,203,107	67.82
11/27/2025	68.20	68.48	67.97	68.02	141,943	68.02
11/26/2025	68.28	68.38	67.96	68.31	786,465	68.31
11/25/2025	67.56	68.33	67.56	68.31	1,105,683	68.31
11/24/2025	66.81	67.68	66.81	67.65	1,823,873	67.65
11/21/2025	67.29	67.39	66.28	66.78	1,213,015	66.78
11/20/2025	67.94	68.19	67.21	67.26	1,006,136	67.26
11/19/2025	68.31	68.55	67.70	68.01	438,066	68.01
11/18/2025	68.65	69.09	68.21	68.42	1,450,735	68.42
11/17/2025	67.25	68.77	67.25	68.77	1,776,314	68.77
11/14/2025	67.80	67.80	66.76	67.13	918,234	67.13
11/13/2025	66.56	68.20	66.36	67.89	2,394,152	67.89
11/12/2025	66.58	67.36	66.51	66.71	1,786,282	66.71
11/11/2025	67.00	67.10	66.52	66.60	1,180,550	66.60
11/10/2025	67.57	67.75	66.87	67.08	1,639,553	67.08
11/07/2025	67.61	68.82	67.02	67.23	1,426,239	67.23
11/06/2025	66.86	67.96	66.86	67.52	1,463,484	67.52
11/05/2025	66.78	67.36	66.72	67.06	1,298,407	67.06
11/04/2025	66.48	67.03	66.19	66.62	906,369	66.62
11/03/2025	66.37	66.71	66.26	66.53	2,918,990	66.53
10/31/2025	66.90	66.91	66.40	66.68	893,273	66.68
10/30/2025	67.45	68.05	67.43	67.80	1,297,072	67.80