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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	66.88	66.12	66.12	67.27	66.12	843,138
December 03, 2025	67.67	66.97	66.97	67.67	66.43	1.2M
December 02, 2025	68.26	67.55	67.55	68.48	67.06	1.34M
December 01, 2025	67.82	68.22	68.22	68.44	67.69	783,000
November 28, 2025	68.03	67.82	67.82	68.32	67.69	1.2M
November 27, 2025	68.2	68.02	68.02	68.48	67.97	141,924
November 26, 2025	68.28	68.31	68.31	68.38	67.96	786,400
November 25, 2025	67.56	68.31	68.31	68.33	67.56	1.11M
November 24, 2025	66.81	67.65	67.65	67.68	66.81	1.82M
November 21, 2025	67.29	66.78	66.78	67.39	66.28	1.21M
November 20, 2025	67.94	67.26	67.26	68.19	67.21	1.01M
November 19, 2025	68.31	68.01	68.01	68.55	67.7	437,706
November 18, 2025	68.65	68.42	68.42	69.09	68.21	1.45M
November 17, 2025	67.25	68.77	68.77	68.77	67.25	1.78M
November 14, 2025	67.8	67.13	67.13	67.8	66.76	917,900
November 13, 2025	66.56	67.89	67.89	68.2	66.36	2.39M
November 12, 2025	66.58	66.71	66.71	67.36	66.51	1.79M
November 11, 2025	67	66.6	66.6	67.1	66.53	1.17M
November 10, 2025	67.57	67.08	67.08	67.75	66.87	1.64M
November 07, 2025	67.61	67.23	67.23	68.82	67.02	1.43M
November 06, 2025	66.86	67.52	67.52	67.96	66.86	1.46M
November 05, 2025	66.78	67.06	67.06	67.36	66.72	1.3M
November 04, 2025	66.48	66.62	66.62	67.03	66.19	906,400
November 03, 2025	66.37	66.53	66.53	66.71	66.26	2.92M
October 31, 2025	66.9	66.68	66.68	66.91	66.4	893,300
October 30, 2025	67.45	67.8	67.8	68.05	67.43	1.3M
October 29, 2025	67.8	67.32	67.32	67.97	66.75	1.46M
October 28, 2025	68.83	67.81	67.81	69.01	67.72	1.44M
October 27, 2025	68.99	68.85	68.85	69.17	68.32	1.41M
October 24, 2025	69.03	69.17	69.17	69.5	68.91	1.05M
October 23, 2025	69.28	69.06	69.06	69.55	69.01	1.12M
October 22, 2025	68.92	69.2	69.2	69.62	68.84	1.37M
October 21, 2025	69.08	69.05	69.05	69.26	68.59	802,200
October 20, 2025	69.13	69.11	69.11	69.55	68.71	593,200
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

Emera Incorporated (EMA.TO) TSX