Emera Incorporated (EMA)
NYSE: EMA · Real-Time Price · USD
47.79
-1.10 (-2.25%)
Jan 12, 2026, 4:00 PM EST - Market closed
Emera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 48.44 | 48.49 | 47.49 | 47.79 | 47.79 | -2.25% | 201,604 |
| Jan 9, 2026 | 48.63 | 49.32 | 48.63 | 48.89 | 48.89 | -0.22% | 257,070 |
| Jan 8, 2026 | 48.95 | 49.48 | 48.81 | 49.00 | 49.00 | 0.31% | 78,834 |
| Jan 7, 2026 | 49.05 | 49.29 | 48.67 | 48.85 | 48.85 | -0.33% | 126,581 |
| Jan 6, 2026 | 48.31 | 49.13 | 48.30 | 49.01 | 49.01 | 0.68% | 149,954 |
| Jan 5, 2026 | 49.14 | 49.14 | 48.34 | 48.68 | 48.68 | -1.12% | 279,816 |
| Jan 2, 2026 | 49.21 | 49.57 | 49.15 | 49.23 | 49.23 | -0.02% | 95,485 |
| Dec 31, 2025 | 49.47 | 49.51 | 49.20 | 49.24 | 49.24 | -0.16% | 95,093 |
| Dec 30, 2025 | 49.12 | 49.47 | 49.11 | 49.32 | 49.32 | 0.31% | 107,638 |
| Dec 29, 2025 | 49.14 | 49.45 | 48.95 | 49.17 | 49.17 | 0.06% | 136,369 |
| Dec 26, 2025 | 49.07 | 49.50 | 48.69 | 49.14 | 49.14 | 0.12% | 72,704 |
| Dec 24, 2025 | 48.66 | 49.27 | 48.66 | 49.08 | 49.08 | 0.10% | 88,444 |
| Dec 23, 2025 | 48.64 | 49.09 | 48.64 | 49.03 | 49.03 | 1.13% | 281,128 |
| Dec 22, 2025 | 48.34 | 48.48 | 47.70 | 48.48 | 48.48 | 0.41% | 182,303 |
| Dec 19, 2025 | 48.49 | 48.98 | 48.12 | 48.28 | 48.28 | -0.52% | 230,310 |
| Dec 18, 2025 | 48.66 | 48.80 | 48.30 | 48.53 | 48.53 | -0.02% | 253,049 |
| Dec 17, 2025 | 48.19 | 48.72 | 47.88 | 48.54 | 48.54 | 0.25% | 345,477 |
| Dec 16, 2025 | 48.57 | 48.67 | 48.08 | 48.42 | 48.42 | 0.29% | 206,600 |
| Dec 15, 2025 | 47.99 | 48.30 | 47.82 | 48.28 | 48.28 | 0.75% | 247,428 |
| Dec 12, 2025 | 47.35 | 47.97 | 47.35 | 47.92 | 47.92 | 1.20% | 301,815 |
| Dec 11, 2025 | 47.48 | 47.74 | 47.27 | 47.35 | 47.35 | 0.45% | 245,852 |
| Dec 10, 2025 | 47.19 | 47.47 | 47.05 | 47.14 | 47.14 | 0.17% | 433,174 |
| Dec 9, 2025 | 47.29 | 47.42 | 47.02 | 47.06 | 47.06 | -0.17% | 140,334 |
| Dec 8, 2025 | 47.54 | 47.54 | 46.87 | 47.14 | 47.14 | -0.70% | 277,543 |
| Dec 5, 2025 | 47.35 | 47.51 | 47.14 | 47.47 | 47.47 | 0.17% | 156,418 |
| Dec 4, 2025 | 47.82 | 48.24 | 47.27 | 47.39 | 47.39 | -1.23% | 182,043 |
| Dec 3, 2025 | 48.47 | 48.47 | 47.64 | 47.98 | 47.98 | -0.68% | 277,527 |
| Dec 2, 2025 | 48.91 | 48.91 | 47.99 | 48.31 | 48.31 | -0.86% | 277,698 |
| Dec 1, 2025 | 48.30 | 48.88 | 48.30 | 48.73 | 48.73 | -0.29% | 197,967 |
| Nov 28, 2025 | 48.66 | 48.89 | 48.54 | 48.87 | 48.87 | 0.43% | 81,984 |
| Nov 26, 2025 | 48.39 | 48.66 | 48.31 | 48.66 | 48.66 | 0.54% | 187,073 |
| Nov 25, 2025 | 48.07 | 48.45 | 47.99 | 48.40 | 48.40 | 1.19% | 147,049 |
| Nov 24, 2025 | 47.50 | 48.18 | 47.45 | 47.83 | 47.83 | 0.89% | 295,226 |
| Nov 21, 2025 | 47.87 | 47.87 | 47.03 | 47.41 | 47.41 | -0.71% | 317,517 |
| Nov 20, 2025 | 48.48 | 48.48 | 47.68 | 47.75 | 47.75 | -1.26% | 239,939 |
| Nov 19, 2025 | 48.85 | 48.87 | 48.18 | 48.36 | 48.36 | -1.21% | 105,227 |
| Nov 18, 2025 | 48.91 | 49.38 | 48.80 | 48.95 | 48.95 | 0.20% | 135,035 |
| Nov 17, 2025 | 47.62 | 48.95 | 47.62 | 48.85 | 48.85 | 1.98% | 182,119 |
| Nov 14, 2025 | 48.26 | 48.26 | 47.61 | 47.90 | 47.90 | -1.07% | 330,566 |
| Nov 13, 2025 | 47.48 | 48.61 | 47.37 | 48.42 | 48.42 | 1.62% | 228,842 |
| Nov 12, 2025 | 47.44 | 48.10 | 47.44 | 47.65 | 47.65 | 0.17% | 232,713 |
| Nov 11, 2025 | 47.61 | 47.81 | 47.51 | 47.57 | 47.57 | -0.59% | 196,300 |
| Nov 10, 2025 | 47.78 | 48.21 | 47.72 | 47.85 | 47.85 | -0.19% | 120,605 |
| Nov 7, 2025 | 48.49 | 48.90 | 47.77 | 47.94 | 47.94 | 0.29% | 238,502 |
| Nov 6, 2025 | 47.64 | 48.13 | 47.49 | 47.80 | 47.80 | 0.55% | 122,462 |
| Nov 5, 2025 | 47.21 | 47.70 | 47.21 | 47.54 | 47.54 | 0.49% | 87,392 |
| Nov 4, 2025 | 47.12 | 47.50 | 46.94 | 47.31 | 47.31 | -0.04% | 113,726 |
| Nov 3, 2025 | 47.37 | 47.48 | 47.07 | 47.33 | 47.33 | -0.59% | 227,858 |
| Oct 31, 2025 | 47.98 | 47.98 | 47.36 | 47.61 | 47.61 | -1.73% | 387,641 |
| Oct 30, 2025 | 48.08 | 48.66 | 48.08 | 48.45 | 47.93 | 0.29% | 178,091 |