Emera (EMA)
NYSE:EMA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
52.74
53.21
52.33
52.86
52.86
-0.13%
738,494
2.13
Apr 07, 2026
52.39
53.13
52.37
52.93
52.93
+0.84%
329,508
0.96
Apr 06, 2026
52.46
52.88
52.40
52.49
52.49
-0.44%
479,563
1.42
Apr 03, 2026
52.51
52.97
52.15
52.72
52.72
0.00%
0
0.00
Apr 02, 2026
52.51
52.97
52.15
52.72
52.72
+0.82%
214,093
0.63
Apr 01, 2026
51.88
52.39
51.67
52.29
52.29
+0.81%
435,847
1.30
Mar 31, 2026
51.84
51.99
51.33
51.87
51.87
+0.08%
353,514
1.07
Mar 30, 2026
51.70
52.05
51.31
51.83
51.83
+0.88%
302,955
0.93
Mar 27, 2026
51.57
51.57
51.00
51.38
51.38
-0.37%
370,557
1.15
Mar 26, 2026
51.29
51.93
50.80
51.57
51.57
+0.96%
472,915
1.49
Mar 25, 2026
50.73
51.64
50.58
51.08
51.08
+1.11%
380,110
1.22
Mar 24, 2026
50.80
51.21
50.50
50.52
50.52
-0.51%
273,899
0.89
Mar 23, 2026
51.09
51.47
50.70
50.78
50.78
-0.96%
244,855
0.80
Mar 20, 2026
52.30
52.71
51.27
51.27
51.27
-1.93%
1,351,363
4.69
Mar 19, 2026
53.28
53.28
52.15
52.28
52.28
-1.56%
401,168
1.41
Mar 18, 2026
53.75
53.75
53.08
53.11
53.11
-0.62%
355,971
1.26
Mar 17, 2026
53.88
53.88
53.28
53.44
53.44
-0.45%
381,634
1.36
Mar 16, 2026
53.83
53.91
53.46
53.68
53.68
+0.34%
329,899
1.18
Mar 13, 2026
53.07
53.60
53.07
53.50
53.50
+0.66%
306,238
1.10
Mar 12, 2026
52.63
53.52
52.63
53.15
53.15
+1.08%
256,048
0.92
Mar 11, 2026
52.68
52.97
52.24
52.58
52.58
+0.02%
270,113
0.97
Mar 10, 2026
52.48
52.82
52.04
52.57
52.57
+0.75%
310,273
1.11
Mar 09, 2026
52.39
52.61
51.91
52.18
52.18
-0.29%
210,760
0.75
Mar 06, 2026
52.11
52.49
51.78
52.33
52.33
+0.25%
350,317
1.26
Mar 05, 2026
52.20
52.43
51.55
52.20
52.20
+0.25%
326,222
1.17
Mar 04, 2026
51.34
52.16
51.18
52.07
52.07
+1.07%
480,898
1.76
Mar 03, 2026
50.98
51.66
50.45
51.52
51.52
+0.35%
320,686
1.19
Mar 02, 2026
52.32
52.32
51.08
51.34
51.34
-1.35%
423,886
1.58
Feb 27, 2026
51.17
52.29
51.13
52.04
52.04
+2.16%
203,427
0.76
Feb 26, 2026
51.22
51.25
50.79
50.94
50.94
-0.41%
444,212
1.67
Feb 25, 2026
50.77
51.36
50.33
51.15
51.15
+0.29%
288,669
1.10
Feb 24, 2026
51.20
51.72
50.50
51.00
51.00
-0.39%
371,934
1.45
Feb 23, 2026
52.82
52.82
50.15
51.20
51.20
-0.21%
395,022
1.56
Feb 20, 2026
51.49
51.61
50.78
51.31
51.31
+0.23%
436,647
1.76
Feb 19, 2026
51.09
51.41
50.73
51.19
51.19
+0.59%
292,851
1.18
Feb 18, 2026
51.79
51.79
50.86
50.89
50.89
-1.59%
263,223
1.06
Feb 17, 2026
51.64
52.15
51.40
51.71
51.71
+0.47%
905,661
3.79
Feb 16, 2026
50.47
51.77
50.47
51.47
51.47
0.00%
0
0.00
Feb 13, 2026
50.47
51.77
50.47
51.47
51.47
+2.06%
330,607
1.39
Feb 12, 2026
49.15
50.78
49.15
50.43
50.43
+2.79%
446,638
1.92
Feb 11, 2026
48.91
49.25
48.44
49.06
49.06
0.00%
419,093
1.81
Feb 10, 2026
48.86
49.41
48.59
48.87
48.87
-0.39%
539,285
2.38
Feb 09, 2026
49.48
49.63
48.86
49.06
49.06
-0.63%
424,494
1.90
Feb 06, 2026
50.45
50.59
49.25
49.37
49.37
-1.67%
385,814
1.75
Feb 05, 2026
50.32
50.71
50.12
50.21
50.21
-0.24%
573,744
2.69
Feb 04, 2026
50.15
50.49
49.93
50.33
50.33
+0.96%
257,531
1.21
Feb 03, 2026
49.11
50.08
48.99
49.85
49.85
+1.61%
351,316
1.68
Feb 02, 2026
49.38
49.65
48.67
49.06
49.06
-1.01%
189,823
0.91
Jan 30, 2026
48.01
49.77
48.01
49.56
49.56
-0.64%
460,668
2.28
Jan 29, 2026
50.57
50.86
50.33
50.42
49.88
+0.30%
275,803
1.37
Rows: