NYSE : EMA
Emera Incorporated — Price history
Utilities · Utilities - Regulated Electric · Canada
Last price 49.38 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 15.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Emera Incorporated (EMA) closed at 50 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.98 | 50.12 | 48.9 | 50 | 891,182 | +1.44% |
| 2026-10-30 | 49.25 | 49.56 | 49.15 | 49.29 | 5,311,412 | +0.90% |
| 2026-10-29 | 49.22 | 49.47 | 48.86 | 49.38 | 404,093 | +1.38% |
| 2026-10-28 | 48.84 | 49.105 | 48.48 | 48.71 | 477,214 | -0.65% |
| 2026-10-27 | 48.68 | 49.05 | 48.475 | 49.03 | 460,029 | +0.41% |
| 2026-10-26 | 48.81 | 49.06 | 48.33 | 48.83 | 934,135 | -0.33% |
| 2026-10-23 | 49.31 | 49.53 | 48.76 | 48.99 | 5,704,969 | -0.75% |
| 2026-10-22 | 47.66 | 49.425 | 47.66 | 49.36 | 627,996 | +4.20% |
| 2026-10-21 | 47.33 | 47.59 | 47.11 | 47.37 | 387,722 | +0.19% |
| 2026-10-20 | 46.86 | 47.57 | 46.71 | 47.28 | 479,511 | +1.50% |
| 2026-10-19 | 47.35 | 47.58 | 46.444 | 46.58 | 596,669 | -2.39% |
| 2026-10-16 | 47.25 | 47.78 | 47.08 | 47.72 | 907,401 | +1.38% |
| 2026-10-15 | 47.23 | 47.81 | 46.915 | 47.07 | 929,041 | +0.23% |
| 2026-10-14 | 45.5 | 47.045 | 45.4 | 46.96 | 1,352,423 | +2.80% |
| 2026-10-13 | 45.93 | 46.12 | 45.54 | 45.68 | 1,780,110 | -0.35% |
| 2026-10-12 | 45.77 | 46.05 | 45.68 | 45.84 | 247,519 | +0.39% |
| 2026-10-09 | 45.71 | 45.8 | 45.27 | 45.66 | 1,252,969 | -0.41% |
| 2026-10-08 | 45.85 | 46.35 | 45.4 | 45.85 | 2,256,527 | +0.09% |
| 2026-10-07 | 46.81 | 46.81 | 45.56 | 45.81 | 2,678,323 | -1.78% |
| 2026-10-06 | 47.78 | 47.88 | 46.085 | 46.64 | 937,715 | -2.59% |
| 2026-10-05 | 47.99 | 48.28 | 47.865 | 47.88 | 446,942 | -0.31% |
| 2026-10-02 | 47.74 | 48.34 | 47.58 | 48.03 | 437,290 | +0.76% |
| 2026-10-01 | 47.69 | 47.805 | 47 | 47.67 | 588,971 | -0.33% |
| 2026-09-30 | 48.17 | 48.17 | 47.76 | 47.83 | 286,677 | -0.21% |
| 2026-09-29 | 47.53 | 47.995 | 47.4 | 47.93 | 375,513 | +0.36% |
| 2026-09-28 | 47.86 | 47.87 | 47.32 | 47.76 | 280,120 | +0.06% |
| 2026-09-25 | 47.7 | 47.87 | 47.34 | 47.73 | 320,583 | -0.06% |
| 2026-09-24 | 48.28 | 48.32 | 47.5 | 47.76 | 456,575 | -0.91% |
| 2026-09-23 | 48.56 | 48.56 | 47.88 | 48.2 | 454,962 | -1.15% |
| 2026-09-22 | 49.02 | 49.1 | 48.615 | 48.76 | 328,886 | +0.00% |
| 2026-09-21 | 49.16 | 49.28 | 48.69 | 48.76 | 372,715 | -1.06% |
| 2026-09-18 | 48.96 | 49.32 | 48.66 | 49.28 | 381,479 | -0.20% |
| 2026-09-17 | 48.98 | 49.54 | 48.88 | 49.38 | 208,954 | +1.00% |
| 2026-09-16 | 48.65 | 49.03 | 48.62 | 48.89 | 245,015 | +0.93% |
| 2026-09-15 | 49.23 | 49.23 | 48.27 | 48.44 | 265,639 | -1.16% |
| 2026-09-14 | 49.44 | 49.44 | 48.74 | 49.01 | 269,646 | -0.37% |
| 2026-09-11 | 49.49 | 49.58 | 49.03 | 49.19 | 322,535 | -0.59% |
| 2026-09-10 | 50.57 | 50.57 | 49.415 | 49.48 | 258,691 | -1.79% |
| 2026-09-09 | 50.79 | 50.84 | 50.26 | 50.38 | 627,833 | -0.75% |
| 2026-09-08 | 50.47 | 51.07 | 50.47 | 50.76 | 248,952 | +0.81% |
| 2026-09-04 | 50.16 | 50.53 | 49.96 | 50.35 | 347,069 | +0.10% |
| 2026-09-03 | 49.93 | 50.62 | 49.93 | 50.3 | 979,709 | +0.70% |
| 2026-09-02 | 50.2 | 50.28 | 49.55 | 49.95 | 279,593 | -0.30% |
| 2026-09-01 | 49.785 | 50.39 | 49.7 | 50.1 | 300,312 | +0.02% |
| 2026-08-31 | 49.6 | 50.165 | 49.55 | 50.09 | 297,026 | +0.38% |
| 2026-08-28 | 50.03 | 50.265 | 49.505 | 49.9 | 468,313 | -0.24% |
| 2026-08-27 | 50.37 | 50.6 | 49.85 | 50.02 | 389,774 | -1.30% |
| 2026-08-26 | 50.51 | 50.84 | 50.33 | 50.68 | 284,369 | +0.42% |
| 2026-08-25 | 50.4 | 50.8 | 50.25 | 50.47 | 148,548 | +0.16% |
| 2026-08-24 | 50.1 | 50.42 | 49.875 | 50.39 | 377,204 | +0.62% |
| 2026-08-21 | 51.91 | 51.91 | 50.025 | 50.08 | 487,921 | -3.28% |
| 2026-08-20 | 51.73 | 52.27 | 51.73 | 51.78 | 270,774 | +0.29% |
| 2026-08-19 | 51.57 | 51.9 | 51.24 | 51.63 | 318,994 | +0.33% |
| 2026-08-18 | 51.54 | 51.63 | 51.27 | 51.46 | 304,028 | +0.59% |
| 2026-08-17 | 51.49 | 51.545 | 50.99 | 51.16 | 233,459 | -0.68% |
| 2026-08-14 | 51.3 | 51.67 | 51.3 | 51.51 | 267,013 | +0.33% |
| 2026-08-13 | 51.095 | 51.45 | 51.03 | 51.34 | 236,454 | +0.73% |
| 2026-08-12 | 51.21 | 51.34 | 50.83 | 50.97 | 432,114 | -0.49% |
| 2026-08-11 | 50.8 | 51.41 | 50.8 | 51.22 | 1,126,989 | +0.97% |
| 2026-08-10 | 50.42 | 51.03 | 50.285 | 50.73 | 596,677 | -0.18% |
| 2026-08-07 | 51.49 | 51.85 | 49.19 | 50.82 | 1,395,449 | -1.49% |
| 2026-08-06 | 52.05 | 52.07 | 51.23 | 51.59 | 322,938 | +0.02% |
| 2026-08-05 | 52.1 | 52.28 | 51.415 | 51.58 | 409,942 | -1.51% |
| 2026-08-04 | 52.51 | 52.74 | 52.09 | 52.37 | 2,266,021 | -0.57% |
| 2026-08-03 | 53.27 | 53.67 | 52.575 | 52.67 | 937,605 | -1.31% |
| 2026-07-31 | 53.95 | 54.24 | 53.47 | 53.89 | 640,231 | -0.41% |
| 2026-07-30 | 53.88 | 54.29 | 53.53 | 54.11 | 303,784 | +0.17% |
| 2026-07-29 | 54.69 | 54.735 | 53.67 | 54.02 | 383,679 | -0.81% |
| 2026-07-28 | 54.47 | 55.3 | 54.315 | 54.46 | 933,953 | +0.24% |
| 2026-07-27 | 54.76 | 55.09 | 54.2 | 54.33 | 1,036,566 | -1.13% |
| 2026-07-24 | 54.87 | 55.49 | 54.615 | 54.95 | 300,659 | +0.26% |
| 2026-07-23 | 54.45 | 54.96 | 54.22 | 54.81 | 225,249 | +0.86% |
| 2026-07-22 | 53.79 | 54.62 | 53.69 | 54.34 | 250,838 | +1.42% |
| 2026-07-21 | 54.1 | 54.51 | 53.365 | 53.58 | 262,926 | -1.40% |
| 2026-07-20 | 55.2 | 55.42 | 54.25 | 54.34 | 624,299 | -1.40% |
| 2026-07-17 | 54.92 | 55.34 | 54.55 | 55.11 | 456,190 | +0.86% |
| 2026-07-16 | 54.22 | 54.75 | 54.11 | 54.64 | 654,662 | +0.90% |
| 2026-07-15 | 54.41 | 54.53 | 53.66 | 54.15 | 359,184 | +0.00% |
| 2026-07-14 | 54 | 54.37 | 53.88 | 54.15 | 263,372 | +0.86% |
| 2026-07-13 | 53.18 | 53.92 | 53.14 | 53.69 | 655,193 | +0.64% |
| 2026-07-10 | 53.24 | 53.52 | 53.1 | 53.35 | 125,804 | +0.36% |
| 2026-07-09 | 53.84 | 53.84 | 53.13 | 53.16 | 365,220 | -1.02% |
| 2026-07-08 | 53.04 | 53.91 | 53.04 | 53.71 | 265,887 | +0.98% |
| 2026-07-07 | 52.73 | 53.61 | 52.7 | 53.19 | 663,708 | +1.60% |
| 2026-07-06 | 53.07 | 53.07 | 52.098 | 52.35 | 611,068 | -2.09% |
| 2026-07-02 | 52.66 | 53.52 | 52.43 | 53.47 | 298,321 | +2.30% |
| 2026-07-01 | 52.91 | 53.4 | 52.18 | 52.27 | 139,548 | -1.41% |
| 2026-06-30 | 53.32 | 53.32 | 52.57 | 53.02 | 496,453 | -0.51% |
| 2026-06-29 | 53.63 | 53.63 | 53.12 | 53.29 | 335,277 | -0.95% |
| 2026-06-26 | 53.49 | 53.8 | 53.37 | 53.8 | 290,240 | +1.01% |
| 2026-06-25 | 53.04 | 53.47 | 52.76 | 53.26 | 262,466 | +0.68% |
| 2026-06-24 | 52.44 | 52.955 | 52.18 | 52.9 | 347,658 | +0.92% |
| 2026-06-23 | 52 | 52.64 | 51.905 | 52.42 | 532,965 | +1.12% |
| 2026-06-22 | 51.6 | 52.33 | 51.6 | 51.84 | 268,241 | +0.10% |
| 2026-06-18 | 51.76 | 52.16 | 51.33 | 51.79 | 666,600 | +0.08% |
| 2026-06-17 | 52.38 | 52.57 | 51.52 | 51.75 | 668,633 | -1.52% |
| 2026-06-16 | 52.62 | 53.14 | 52.45 | 52.55 | 707,769 | -0.51% |
| 2026-06-15 | 52.59 | 52.93 | 51.975 | 52.82 | 765,307 | +0.49% |
| 2026-06-12 | 51.33 | 52.675 | 51.33 | 52.56 | 538,063 | +0.98% |
| 2026-06-11 | 52.48 | 52.48 | 51.68 | 52.05 | 488,887 | -0.29% |
| 2026-06-10 | 51.9 | 52.46 | 51.82 | 52.2 | 314,148 | +1.05% |
| 2026-06-09 | 51.31 | 52.18 | 51.075 | 51.66 | 292,213 | +1.12% |
| 2026-06-08 | 51.8 | 52.06 | 50.86 | 51.09 | 468,935 | -1.29% |
| 2026-06-05 | 51.61 | 51.82 | 51.125 | 51.76 | 763,973 | +0.56% |
| 2026-06-04 | 51.13 | 51.47 | 50.58 | 51.47 | 383,387 | +1.28% |
| 2026-06-03 | 51.22 | 51.99 | 50.755 | 50.82 | 463,727 | -0.86% |
| 2026-06-02 | 51.16 | 51.76 | 51.07 | 51.26 | 493,310 | +0.81% |
| 2026-06-01 | 51.75 | 51.98 | 50.82 | 50.85 | 570,494 | -2.51% |
| 2026-05-29 | 52.98 | 53.38 | 52.035 | 52.16 | 413,737 | -1.04% |
| 2026-05-28 | 53.49 | 53.65 | 52.49 | 52.71 | 388,265 | -1.72% |
| 2026-05-27 | 53.07 | 53.75 | 53.04 | 53.63 | 385,242 | +0.52% |
| 2026-05-26 | 52.97 | 53.58 | 52.97 | 53.35 | 534,669 | +0.43% |
| 2026-05-22 | 53.02 | 53.28 | 52.7 | 53.12 | 136,285 | +0.47% |
| 2026-05-21 | 52.52 | 53.105 | 52.43 | 52.87 | 266,291 | +0.63% |
| 2026-05-20 | 52.64 | 52.88 | 52.45 | 52.54 | 222,828 | +0.23% |
| 2026-05-19 | 51.81 | 52.51 | 51.81 | 52.42 | 247,764 | +0.83% |
| 2026-05-18 | 51.88 | 52.155 | 51.595 | 51.99 | 98,161 | +0.72% |
| 2026-05-15 | 52.16 | 52.4 | 51.49 | 51.62 | 215,891 | -1.26% |
| 2026-05-14 | 52.57 | 52.76 | 52.24 | 52.28 | 531,885 | -0.42% |
| 2026-05-13 | 52.5 | 52.66 | 51.63 | 52.5 | 220,506 | +0.38% |