Emera (EMA)
NYSE:EMA
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
52.98
53.38
52.04
52.16
52.16
-1.04%
413,737
1.15
May 28, 2026
53.49
53.65
52.49
52.71
52.71
-1.72%
388,265
1.09
May 27, 2026
53.07
53.75
53.04
53.63
53.63
+0.52%
385,242
1.08
May 26, 2026
52.97
53.58
52.97
53.35
53.35
+0.43%
534,669
1.52
May 22, 2026
53.02
53.28
52.70
53.12
53.12
+0.47%
136,285
0.38
May 21, 2026
52.52
53.11
52.43
52.87
52.87
+0.63%
266,291
0.74
May 20, 2026
52.64
52.88
52.45
52.54
52.54
+0.23%
222,828
0.62
May 19, 2026
51.81
52.51
51.81
52.42
52.42
+0.83%
247,764
0.68
May 18, 2026
51.88
52.16
51.60
51.99
51.99
+0.72%
98,161
0.27
May 15, 2026
52.16
52.40
51.49
51.62
51.62
-1.26%
215,891
0.57
May 14, 2026
52.57
52.76
52.24
52.28
52.28
-0.42%
531,885
1.45
May 13, 2026
52.50
52.66
51.63
52.50
52.50
+0.38%
220,506
0.60
May 12, 2026
52.31
52.41
51.98
52.30
52.30
+0.13%
395,128
1.07
May 11, 2026
52.70
53.01
52.15
52.23
52.23
-0.70%
192,910
0.52
May 08, 2026
53.02
53.38
52.55
52.60
52.60
+0.79%
336,056
0.89
May 07, 2026
52.21
52.60
51.77
52.19
52.19
-0.15%
231,825
0.61
May 06, 2026
52.48
52.75
52.18
52.27
52.27
-0.63%
290,056
0.76
May 05, 2026
52.49
53.05
52.49
52.60
52.60
+0.11%
255,069
0.66
May 04, 2026
52.70
52.98
52.32
52.54
52.54
-0.85%
295,918
0.77
May 01, 2026
52.66
53.41
52.66
52.99
52.99
+0.21%
861,037
2.28
Apr 30, 2026
52.54
53.63
52.45
53.42
52.88
+1.69%
326,853
0.87
Apr 29, 2026
52.74
53.05
52.46
52.53
52.00
-0.76%
157,068
0.41
Apr 28, 2026
52.60
53.36
52.60
52.93
52.40
+0.44%
176,734
0.46
Apr 27, 2026
52.89
53.04
52.64
52.70
52.17
+0.23%
176,168
0.46
Apr 24, 2026
52.42
52.88
52.18
52.58
52.05
+0.50%
963,453
2.59
Apr 23, 2026
51.67
52.48
51.67
52.32
51.79
+1.73%
235,442
0.64
Apr 22, 2026
51.86
52.32
51.36
51.43
50.91
-0.56%
279,479
0.76
Apr 21, 2026
52.05
52.13
51.50
51.72
51.20
-0.50%
369,745
1.01
Apr 20, 2026
52.72
52.85
51.84
51.98
51.46
-0.95%
205,139
0.56
Apr 17, 2026
52.34
52.71
51.96
52.48
51.95
-0.21%
280,828
0.76
Apr 16, 2026
52.50
52.84
52.24
52.59
52.06
+0.15%
237,496
0.65
Apr 15, 2026
52.22
52.62
51.95
52.51
51.98
+0.10%
193,548
0.53
Apr 14, 2026
52.64
52.74
52.10
52.46
51.93
-0.08%
1,234,826
3.49
Apr 13, 2026
53.39
53.40
52.47
52.50
51.97
-1.70%
342,585
0.97
Apr 10, 2026
53.15
54.06
53.15
53.41
52.87
+0.39%
201,724
0.57
Apr 09, 2026
52.98
53.75
52.98
53.20
52.66
+0.64%
330,611
0.93
Apr 08, 2026
52.74
53.21
52.33
52.86
52.33
-0.13%
849,701
2.45
Apr 07, 2026
52.39
53.13
52.37
52.93
52.40
+0.84%
329,508
0.96
Apr 06, 2026
52.46
52.88
52.40
52.49
51.96
-0.43%
479,563
1.42
Apr 03, 2026
52.51
52.97
52.15
52.72
52.19
0.00%
0
0.00
Apr 02, 2026
52.51
52.97
52.15
52.72
52.19
+0.82%
214,093
0.63
Apr 01, 2026
51.88
52.39
51.67
52.29
51.76
+0.81%
435,847
1.30
Mar 31, 2026
51.84
51.99
51.33
51.87
51.35
+0.08%
353,514
1.07
Mar 30, 2026
51.70
52.05
51.31
51.83
51.31
+0.87%
302,955
0.93
Mar 27, 2026
51.57
51.57
51.00
51.38
50.86
-0.37%
370,557
1.15
Mar 26, 2026
51.29
51.93
50.80
51.57
51.05
+0.96%
472,915
1.49
Mar 25, 2026
50.73
51.64
50.58
51.08
50.57
+1.11%
380,270
1.22
Mar 24, 2026
50.80
51.21
50.50
50.52
50.01
-0.51%
273,899
0.89
Mar 23, 2026
51.09
51.47
50.70
50.78
50.27
-0.96%
244,855
0.80
Mar 20, 2026
52.30
52.71
51.27
51.27
50.75
-1.93%
1,351,363
4.69
Rows: