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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.14	70.17	70.17	70.6	69.57	1.17M
February 19, 2026	69.73	70.14	70.14	70.41	69.44	823,700
February 18, 2026	70.74	69.8	69.8	70.81	69.6	739,100
February 17, 2026	70.18	70.55	70.55	71.15	70.18	2.15M
February 13, 2026	68.73	70.14	70.14	70.44	68.73	1.71M
February 12, 2026	66.47	68.66	68.66	69.15	66.47	2.65M
February 11, 2026	66.2	66.52	66.52	66.83	65.8	1.71M
February 10, 2026	66.32	66.19	66.19	66.58	65.71	3.22M
February 09, 2026	67.39	66.35	66.35	67.5	66.24	2.64M
February 06, 2026	68.74	67.37	67.37	68.98	67.27	2.04M
February 05, 2026	68.94	68.69	68.69	69.27	68.55	1.96M
February 04, 2026	68.23	68.74	68.74	69.05	68.15	1.89M
February 03, 2026	67.09	67.98	67.98	68.36	66.83	1.25M
February 02, 2026	67.47	67.15	67.15	68.07	66.64	1.72M
January 30, 2026	67.5	67.49	67.49	67.63	66.03	1.57M
January 29, 2026	68.32	67.96	67.23	68.74	67.95	1.71M
January 28, 2026	68.21	68.13	68.13	68.72	68.02	1.11M
January 27, 2026	68.03	68.32	68.32	68.8	68.03	671,800
January 26, 2026	68.28	68.13	68.13	68.62	67.85	895,800
January 23, 2026	68.46	68.29	68.29	68.76	67.8	983,486
January 22, 2026	68.84	68.45	68.45	69.38	68.45	1.01M
January 21, 2026	69.62	68.81	68.81	69.75	68.57	1.17M
January 20, 2026	68.58	69.54	69.54	69.62	68.18	1.35M
January 19, 2026	68.57	68.58	68.58	68.69	68.1	239,107
January 16, 2026	67.78	68.45	68.45	68.5	67.69	1.41M
January 15, 2026	67.45	67.91	67.91	68.03	67.21	965,044
January 14, 2026	66.6	67.47	67.47	67.65	66.6	884,918
January 13, 2026	66.02	66.57	66.57	67.03	65.92	1.63M
January 12, 2026	67.01	66.36	66.36	67.37	65.9	3.51M
January 09, 2026	68.31	67.99	67.99	68.59	67.77	1.01M
January 08, 2026	67.69	67.89	67.89	68.52	67.66	1.01M
January 07, 2026	67.62	67.67	67.67	68.14	67.35	1.68M
January 06, 2026	66.9	67.66	67.66	67.82	66.63	1.05M
January 05, 2026	67.26	66.95	66.95	67.96	66.6	1.6M
January 02, 2026	67.61	67.6	67.6	68.09	67.39	978,004
December 31, 2025	67.65	67.64	67.64	67.87	67.44	496,700
December 30, 2025	67.27	67.54	67.54	67.73	67.21	476,200
December 29, 2025	67.12	67.34	67.34	67.59	66.88	787,087
December 23, 2025	66.53	67.14	67.14	67.24	66.53	441,159
December 22, 2025	66.48	66.65	66.65	66.67	65.53	400,102
December 19, 2025	67.13	66.51	66.51	67.45	66.45	2.2M
December 18, 2025	66.86	66.85	66.85	67.23	66.51	687,427
December 17, 2025	66.68	66.87	66.87	67.13	65.9	716,216
December 16, 2025	66.54	66.57	66.57	66.83	66.06	529,415
December 15, 2025	66.02	66.45	66.45	66.49	65.85	909,131
December 12, 2025	65.35	65.96	65.96	66.05	65.32	619,838
December 11, 2025	65.25	65.23	65.23	65.75	65.01	878,036
December 10, 2025	65.27	65.01	65.01	65.78	65.01	1.03M
December 09, 2025	65.22	65.15	65.15	65.62	65.12	551,162
December 08, 2025	65.6	65.31	65.31	65.62	64.79	1.58M
December 05, 2025	66	65.66	65.66	66.05	65.34	590,333
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

Emera Incorporated (EMA.TO) TSX