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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.35	25.33	25.33	25.35	25.17	1,501
September 25, 2025	25.25	25.36	25.36	25.36	25.24	10,500
September 24, 2025	25.3	25.32	25.32	25.33	25.3	2,800
September 23, 2025	25.12	25.36	25.36	25.5	25.1	13,950
September 22, 2025	25.1	25.1	25.1	25.2	25.1	8,400
September 19, 2025	25.35	25.16	25.16	25.35	25.16	3,800
September 18, 2025	25.28	25.35	25.35	25.43	25.28	533
September 17, 2025	25.4	25.4	25.4	25.4	25.3	1,500
September 16, 2025	25.43	25.38	25.38	25.44	25.1	3,447
September 15, 2025	25.28	25.45	25.45	25.45	25.26	6,400
September 12, 2025	25.23	25.23	25.23	25.23	25.21	900
September 11, 2025	25.11	25.11	25.11	25.11	25.11	100
September 10, 2025	25.12	25.12	25.12	25.2	25.1	2,600
September 09, 2025	25.15	25.05	25.05	25.15	25.05	5,100
September 08, 2025	25.14	25.08	25.08	25.2	25.08	4,773
September 05, 2025	25.15	25.2	25.2	25.26	25.11	3,217
September 04, 2025	25.28	25.2	25.2	25.28	25.15	2,800
September 03, 2025	25.1	25.25	25.25	25.25	25.08	13,050
September 02, 2025	24.97	25	25	25	24.97	4,675
August 29, 2025	24.77	24.96	24.96	24.96	24.77	4,870
August 28, 2025	25	24.75	24.75	25	24.71	14,200
August 27, 2025	25.02	24.92	24.92	25.03	24.92	3,463
August 26, 2025	25.2	25.1	25.1	25.24	25.1	5,704
August 25, 2025	25.01	25.21	25.21	25.21	25.01	6,436
August 22, 2025	24.76	25.19	25.19	25.19	24.76	3,280
August 21, 2025	24.94	24.95	24.95	24.95	24.91	2,800
August 20, 2025	24.95	24.95	24.95	25	24.9	10,765
August 19, 2025	25	25	25	25.02	24.99	13,184
August 18, 2025	25	25.1	25.1	25.1	25	1,300
August 15, 2025	25.01	25.07	25.07	25.07	25.01	800
August 14, 2025	25.02	25	25	25.11	24.99	1,310
August 13, 2025	25.01	25.05	25.05	25.05	25.01	500
August 12, 2025	25.1	25.2	25.2	25.24	25.1	2,200
August 11, 2025	25.25	25.18	25.18	25.25	25.13	1,200
August 08, 2025	25.02	25.25	25.25	25.25	25.02	3,875
August 07, 2025	25	24.96	24.96	25.19	24.95	3,100
August 06, 2025	25.05	24.95	24.95	25.05	24.95	3,895
August 05, 2025	24.98	25.03	25.03	25.03	24.95	1,745
August 01, 2025	24.99	24.84	24.84	24.99	24.83	7,600
July 31, 2025	25.07	25.3	25.3	25.3	25.06	10,913
July 30, 2025	25.1	25.1	25.1	25.1	25.08	2,400
July 29, 2025	25	25.14	25.14	25.15	25	5,447
July 28, 2025	25.16	25.05	25.05	25.16	25.05	7,990
July 25, 2025	25.26	25.2	25.2	25.26	25.2	3,600
July 24, 2025	25.25	25.3	25.3	25.3	25.2	9,400
July 23, 2025	25.29	25.25	25.25	25.3	25.24	4,000
July 22, 2025	25.21	25.25	25.25	25.25	25.21	4,140
July 21, 2025	25.25	25.22	25.22	25.25	25.21	1,907
July 18, 2025	25.19	25.3	25.3	25.3	25.19	8,302
July 17, 2025	25.15	25.2	25.2	25.25	25.15	902
July 16, 2025	25.16	25.15	25.15	25.23	25.12	1,600
July 15, 2025	25.27	25.2	25.2	25.27	25.08	8,683
July 14, 2025	25.26	25.26	25.26	25.26	25.25	2,500
July 11, 2025	25.25	25.25	25.25	25.25	25.25	600
July 10, 2025	25.25	25.35	25.35	25.35	25.25	6,500
July 09, 2025	25.3	25.4	25.4	25.4	25.3	1,300
July 08, 2025	25.15	25.3	25.3	25.3	25.15	9,754
July 07, 2025	25.04	25.15	25.15	25.15	25.04	3,603
July 04, 2025	25.03	25.02	25.02	25.03	25.02	600
July 03, 2025	25.02	25.05	25.05	25.05	25.02	600

Emera Incorporated (EMA-PH.TO) TSX