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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	25.05	25.15	25.15	25.15	25.02	6,700
October 02, 2025	24.94	25.01	25.01	25.08	24.86	133,290
October 01, 2025	25	24.94	24.94	25	24.94	5,500
September 30, 2025	25	25	25	25	24.95	5,655
September 29, 2025	25	25	25	25	24.86	31,000
September 26, 2025	25.05	25	25	25.05	25	2,200
September 25, 2025	25	25.08	25.08	25.08	25	1,400
September 24, 2025	25	25	25	25.08	25	52,500
September 23, 2025	25.05	25.07	25.07	25.08	25	1,225
September 22, 2025	25	25.08	25.08	25.08	25	6,700
September 19, 2025	25.18	25	25	25.18	24.91	1,700
September 18, 2025	25.1	24.99	24.99	25.1	24.9	3,500
September 17, 2025	24.95	24.9	24.9	24.99	24.87	3,950
September 16, 2025	24.87	24.9	24.9	24.92	24.86	5,000
September 15, 2025	24.98	24.98	24.98	24.98	24.98	1,000
September 12, 2025	24.87	24.86	24.86	24.95	24.86	4,300
September 11, 2025	24.9	24.86	24.86	24.95	24.86	4,900
September 10, 2025	25	24.9	24.9	25	24.9	2,900
September 09, 2025	24.86	24.95	24.95	25	24.86	6,166
September 08, 2025	24.87	24.86	24.86	24.87	24.86	815
September 05, 2025	24.76	24.94	24.94	24.94	24.76	11,100
September 04, 2025	24.7	24.75	24.75	24.76	24.7	4,315
September 03, 2025	24.6	24.76	24.76	24.76	24.6	4,900
September 02, 2025	24.67	24.7	24.7	24.7	24.6	1,250
August 29, 2025	24.6	24.67	24.67	24.67	24.6	7,361
August 28, 2025	24.59	24.55	24.55	24.6	24.42	4,800
August 27, 2025	24.51	24.6	24.6	24.62	24.44	5,430
August 26, 2025	24.58	24.5	24.5	24.58	24.5	3,863
August 25, 2025	24.55	24.58	24.58	24.58	24.55	5,974
August 22, 2025	24.19	24.5	24.5	24.55	24.19	2,650
August 21, 2025	24.19	24.26	24.26	24.55	24.19	1,750
August 20, 2025	24.44	24.55	24.55	24.55	24.44	3,300
August 19, 2025	24.31	24.37	24.37	24.42	24.31	6,391
August 18, 2025	24.49	24.44	24.44	24.49	24.44	31,309
August 15, 2025	24.5	24.5	24.5	24.5	24.5	300
August 14, 2025	24.59	24.6	24.6	24.61	24.59	1,000
August 13, 2025	24.6	24.5	24.5	24.6	24.5	5,600
August 12, 2025	24.52	24.52	24.52	24.52	24.52	100
August 11, 2025	24.49	24.6	24.6	24.6	24.49	1,600
August 08, 2025	24.49	24.6	24.6	24.6	24.48	600
August 07, 2025	24.35	24.6	24.6	24.6	24.3	1,600
August 06, 2025	24.49	24.6	24.6	24.6	24.49	800
August 05, 2025	24.5	24.54	24.54	24.65	24.5	7,345
August 01, 2025	24.08	24.54	24.54	24.54	24.08	9,400
July 31, 2025	24.55	24.64	24.24	24.67	24.54	7,660
July 30, 2025	24.47	24.6	24.6	24.6	24.46	8,352
July 29, 2025	24.51	24.5	24.5	24.51	24.46	3,550
July 28, 2025	24.46	24.45	24.45	24.46	24.35	5,000
July 25, 2025	24.4	24.45	24.45	24.45	24.3	2,778
July 24, 2025	24.46	24.36	24.36	24.46	24.36	6,300
July 23, 2025	24.45	24.45	24.45	24.45	24.45	400
July 22, 2025	24.45	24.35	24.35	24.45	24.34	4,300
July 21, 2025	24.39	24.45	24.45	24.45	24.39	13,936
July 18, 2025	24.45	24.45	24.45	24.45	24.43	23,846
July 17, 2025	24.36	24.45	24.45	24.45	24.36	10,900
July 16, 2025	24.51	24.42	24.42	24.51	24.34	13,700
July 15, 2025	24.6	24.55	24.55	24.6	24.55	3,078
July 14, 2025	24.39	24.6	24.6	24.6	24.39	2,782
July 11, 2025	24.41	24.41	24.41	24.41	24.41	500
July 10, 2025	24.82	24.4	24.4	24.82	24.4	12,179

Emera Incorporated (EMA-PC.TO) TSX