Emera Incorporated - EMA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	68.47	69.1	69.1	69.34	68.33	981,223
October 16, 2025	68.14	68.77	68.77	68.92	68	683,922
October 15, 2025	67.5	68.18	68.18	68.35	67.5	1.67M
October 14, 2025	68.75	67.73	67.73	69.04	67.69	1.69M
October 10, 2025	67.19	68.61	68.61	68.65	66.86	1.57M
October 09, 2025	67	67.06	67.06	67.33	66.94	626,014
October 08, 2025	67.43	67	67	67.48	66.7	729,739
October 07, 2025	67.12	67.19	67.19	67.29	66.7	944,273
October 06, 2025	66.87	67.05	67.05	67.09	66.25	1.08M
October 03, 2025	66.83	66.8	66.8	67.54	66.74	1.14M
October 02, 2025	66.31	67	67	67.01	66.18	2.01M
October 01, 2025	66.82	66.43	66.43	67.31	66.37	536,400
September 30, 2025	65.93	66.77	66.77	66.8	65.93	559,941
September 29, 2025	65.77	65.97	65.97	66.35	65.73	759,116
September 26, 2025	65.53	65.72	65.72	65.99	65.43	564,300
September 25, 2025	64.95	65.34	65.34	65.65	64.95	430,509
September 24, 2025	64.49	64.95	64.95	65.11	64.48	453,022
September 23, 2025	64.35	64.67	64.67	64.7	63.93	564,100
September 22, 2025	63.94	64.34	64.34	64.8	63.94	515,900
September 19, 2025	63.77	63.68	63.68	64.31	63.33	3.99M
September 18, 2025	63.71	63.24	63.24	63.78	63.17	474,163
September 17, 2025	63.5	63.76	63.76	64.01	63.5	730,100
September 16, 2025	64.32	63.69	63.69	64.47	63.62	766,207
September 15, 2025	64.63	64.52	64.52	64.88	64.15	384,600
September 12, 2025	64.33	64.79	64.79	64.86	64.33	387,200
September 11, 2025	64.3	64.38	64.38	64.8	64.28	495,513
September 10, 2025	64.59	64.44	64.44	64.9	64.18	773,022
September 09, 2025	64.31	64.74	64.74	65.04	64.23	730,538
September 08, 2025	64.77	64.43	64.43	64.89	64.36	1.26M
September 05, 2025	65.02	64.81	64.81	65.1	64.57	664,065
September 04, 2025	65.47	65.02	65.02	65.68	64.8	741,100
September 03, 2025	65.15	65.09	65.09	65.4	64.68	610,916
September 02, 2025	65.14	65.19	65.19	65.47	64.68	1.35M
August 29, 2025	65.16	65.41	65.41	65.76	64.98	1.07M
August 28, 2025	65.18	64.97	64.97	65.46	64.78	666,732
August 27, 2025	65.9	65.46	65.46	65.94	65.15	635,310
August 26, 2025	65.94	65.91	65.91	66.19	65.55	960,531
August 25, 2025	66.17	65.95	65.95	66.34	65.68	433,300
August 22, 2025	67.03	66.33	66.33	67.33	66.27	957,725
August 21, 2025	66.64	67.01	67.01	67.33	66.64	941,100
August 20, 2025	66.21	66.48	66.48	66.78	66.21	690,637
August 19, 2025	66.01	66.04	66.04	66.19	65.7	620,097
August 18, 2025	66.32	65.94	65.94	66.74	65.6	654,191
August 15, 2025	65.46	66.17	66.17	66.19	65.41	857,542
August 14, 2025	64.84	65.66	65.66	65.82	64.8	1.25M
August 13, 2025	65.23	64.78	64.78	65.76	64.77	1M
August 12, 2025	65.83	65.21	65.21	65.83	65.05	781,862
August 11, 2025	66.13	65.86	65.86	66.71	65.68	1.36M
August 08, 2025	66.5	66.91	66.91	67.42	66.46	922,000
August 07, 2025	64.66	66.11	66.11	66.17	64.66	1.04M
August 06, 2025	64.97	64.91	64.91	65.29	64.56	1.16M
August 05, 2025	64.63	64.83	64.83	65.55	64.62	3.55M
August 01, 2025	64.29	64.5	64.5	64.89	64.08	792,477
July 31, 2025	64.99	65.06	65.06	65.35	64.7	3M
July 30, 2025	64.23	64.96	64.96	65.08	64.23	491,823
July 29, 2025	63.92	64.2	64.2	64.24	63.71	725,000
July 28, 2025	63.93	63.57	63.57	63.93	63.3	545,204
July 25, 2025	63.75	64.04	64.04	64.07	63.44	413,834
July 24, 2025	63.4	63.68	63.68	63.9	63.26	563,975
July 23, 2025	63.78	63.36	63.36	64.04	63.26	498,700

Emera Incorporated (EMA.TO) TSX