Emera(EMA)
$50.77-0.20 (-0.39%)
EMA
Emera historical prices
$50.77
At close:-0.20 (-0.39%)
Emera (EMA) Historical Prices
82 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.66 | 50.83 | 50.29 | 50.77 | 50.77 | -0.39% | 247,582 | 0.35 |
| Nov 10, 2026 | 50.51 | 51.29 | 50.33 | 50.97 | 50.97 | +0.55% | 372,241 | 0.53 |
| Nov 09, 2026 | 51.04 | 51.20 | 50.34 | 50.60 | 50.60 | -0.18% | 429,906 | 0.61 |
| Nov 06, 2026 | 49.98 | 51.37 | 49.17 | 50.69 | 50.69 | -0.98% | 653,075 | 0.91 |
| Nov 05, 2026 | 50.92 | 51.91 | 50.74 | 51.19 | 51.19 | -0.21% | 654,254 | 0.92 |
| Nov 04, 2026 | 49.98 | 51.34 | 49.86 | 51.30 | 51.30 | +2.62% | 624,736 | 0.86 |
| Nov 03, 2026 | 49.93 | 50.31 | 49.48 | 49.99 | 49.99 | -0.02% | 478,709 | 0.66 |
| Nov 02, 2026 | 48.98 | 50.12 | 48.90 | 50.00 | 50.00 | +1.44% | 868,312 | 1.21 |
| Oct 30, 2026 | 49.25 | 49.56 | 49.15 | 49.29 | 49.29 | +0.90% | 5,311,412 | 7.94 |
| Oct 29, 2026 | 49.22 | 49.47 | 48.86 | 49.38 | 48.85 | +1.38% | 404,093 | 0.60 |
| Oct 28, 2026 | 48.84 | 49.11 | 48.48 | 48.71 | 48.19 | -0.65% | 477,214 | 0.70 |
| Oct 27, 2026 | 48.68 | 49.05 | 48.48 | 49.03 | 48.50 | +0.41% | 460,029 | 0.68 |
| Oct 26, 2026 | 48.81 | 49.06 | 48.33 | 48.83 | 48.31 | -0.33% | 934,135 | 1.40 |
| Oct 23, 2026 | 49.31 | 49.53 | 48.76 | 48.99 | 48.46 | -0.75% | 5,704,969 | 9.62 |
| Oct 22, 2026 | 47.66 | 49.43 | 47.66 | 49.36 | 48.83 | +4.20% | 627,996 | 1.05 |
| Oct 21, 2026 | 47.33 | 47.59 | 47.11 | 47.37 | 46.86 | +0.19% | 387,722 | 0.65 |
| Oct 20, 2026 | 46.86 | 47.57 | 46.71 | 47.28 | 46.77 | +1.50% | 479,511 | 0.81 |
| Oct 19, 2026 | 47.35 | 47.58 | 46.44 | 46.58 | 46.08 | -2.39% | 596,669 | 1.01 |
| Oct 16, 2026 | 47.25 | 47.78 | 47.08 | 47.72 | 47.21 | +1.38% | 907,401 | 1.57 |
| Oct 15, 2026 | 47.23 | 47.81 | 46.92 | 47.07 | 46.57 | +0.23% | 929,041 | 1.62 |
| Oct 14, 2026 | 45.50 | 47.05 | 45.40 | 46.96 | 46.46 | +2.80% | 1,352,423 | 2.42 |
| Oct 13, 2026 | 45.93 | 46.12 | 45.54 | 45.68 | 45.19 | -0.35% | 1,780,110 | 3.29 |
| Oct 12, 2026 | 45.77 | 46.05 | 45.68 | 45.84 | 45.35 | +0.39% | 247,519 | 0.46 |
| Oct 09, 2026 | 45.71 | 45.80 | 45.27 | 45.66 | 45.17 | -0.41% | 1,252,969 | 2.38 |
| Oct 08, 2026 | 45.85 | 46.35 | 45.40 | 45.85 | 45.36 | +0.09% | 2,256,527 | 4.50 |
| Oct 07, 2026 | 46.81 | 46.81 | 45.56 | 45.81 | 45.32 | -1.78% | 2,678,323 | 5.80 |
| Oct 06, 2026 | 47.78 | 47.88 | 46.09 | 46.64 | 46.14 | -2.59% | 937,715 | 2.07 |
| Oct 05, 2026 | 47.99 | 48.28 | 47.87 | 47.88 | 47.37 | -0.31% | 446,942 | 0.99 |
| Oct 02, 2026 | 47.74 | 48.34 | 47.58 | 48.03 | 47.52 | +0.76% | 437,290 | 0.97 |
| Oct 01, 2026 | 47.69 | 47.81 | 47.00 | 47.67 | 47.16 | -0.34% | 588,971 | 1.30 |
| Sep 30, 2026 | 48.17 | 48.17 | 47.76 | 47.83 | 47.32 | -0.21% | 286,677 | 0.64 |
| Sep 29, 2026 | 47.53 | 48.00 | 47.40 | 47.93 | 47.42 | +0.36% | 375,513 | 0.84 |
| Sep 28, 2026 | 47.86 | 47.87 | 47.32 | 47.76 | 47.25 | +0.06% | 280,120 | 0.63 |
| Sep 25, 2026 | 47.70 | 47.87 | 47.34 | 47.73 | 47.22 | -0.06% | 320,583 | 0.72 |
| Sep 24, 2026 | 48.28 | 48.32 | 47.50 | 47.76 | 47.25 | -0.91% | 456,575 | 1.02 |
| Sep 23, 2026 | 48.56 | 48.56 | 47.88 | 48.20 | 47.68 | -1.15% | 454,962 | 1.03 |
| Sep 22, 2026 | 49.02 | 49.10 | 48.62 | 48.76 | 48.24 | 0.00% | 328,886 | 0.74 |
| Sep 21, 2026 | 49.16 | 49.28 | 48.69 | 48.76 | 48.24 | -1.05% | 372,715 | 0.84 |
| Sep 18, 2026 | 48.96 | 49.32 | 48.66 | 49.28 | 48.75 | -0.20% | 381,479 | 0.86 |
| Sep 17, 2026 | 48.98 | 49.54 | 48.88 | 49.38 | 48.85 | +1.00% | 208,954 | 0.47 |
| Sep 16, 2026 | 48.65 | 49.03 | 48.62 | 48.89 | 48.37 | +0.93% | 245,015 | 0.55 |
| Sep 15, 2026 | 49.23 | 49.23 | 48.27 | 48.44 | 47.92 | -1.16% | 265,639 | 0.59 |
| Sep 14, 2026 | 49.44 | 49.44 | 48.74 | 49.01 | 48.48 | -0.37% | 269,646 | 0.59 |
| Sep 11, 2026 | 49.49 | 49.58 | 49.03 | 49.19 | 48.66 | -0.59% | 322,535 | 0.70 |
| Sep 10, 2026 | 50.57 | 50.57 | 49.42 | 49.48 | 48.95 | -1.79% | 258,691 | 0.55 |
| Sep 09, 2026 | 50.79 | 50.84 | 50.26 | 50.38 | 49.84 | -0.75% | 627,833 | 1.34 |
| Sep 08, 2026 | 50.47 | 51.07 | 50.47 | 50.76 | 50.22 | +0.81% | 248,952 | 0.53 |
| Sep 07, 2026 | 50.16 | 50.53 | 49.96 | 50.35 | 49.81 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 50.16 | 50.53 | 49.96 | 50.35 | 49.81 | +0.10% | 347,069 | 0.73 |
| Sep 03, 2026 | 49.93 | 50.62 | 49.93 | 50.30 | 49.76 | +0.70% | 979,709 | 2.10 |
