Emera (TSX:EMA)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	72.70	73.03	71.90	71.96	2,401,068	+0.72(+1.01%)
May 07, 2026	71.13	71.50	70.58	71.24	1,535,669	-0.10(-0.14%)
May 06, 2026	71.49	71.86	71.09	71.34	2,143,106	-0.33(-0.46%)
May 05, 2026	71.34	72.29	71.36	71.67	980,295	+0.13(+0.18%)
May 04, 2026	71.86	72.17	71.26	71.54	2,032,666	-0.56(-0.78%)
May 01, 2026	71.57	72.50	71.57	72.10	670,707	-0.37(-0.51%)
Apr 30, 2026	71.76	72.87	71.76	72.47	1,647,132	+0.48(+0.67%)
Apr 29, 2026	72.17	72.55	71.80	71.99	1,114,066	-0.36(-0.50%)
Apr 28, 2026	72.41	73.05	72.20	72.35	752,363	+0.54(+0.75%)
Apr 27, 2026	72.05	72.18	71.66	71.81	871,187	-0.06(-0.08%)
Apr 24, 2026	71.80	72.26	71.31	71.87	566,465	+0.23(+0.32%)
Apr 23, 2026	70.63	71.88	70.63	71.64	1,388,765	+1.28(+1.82%)
Apr 22, 2026	70.81	71.43	70.20	70.36	431,537	-0.42(-0.59%)
Apr 21, 2026	70.99	71.30	70.20	70.78	802,943	-0.23(-0.32%)
Apr 20, 2026	72.01	72.24	70.71	71.01	961,586	-0.90(-1.25%)
Apr 17, 2026	71.92	72.11	70.97	71.91	1,438,173	-0.12(-0.17%)
Apr 16, 2026	72.01	72.50	71.53	72.03	1,149,467	-0.07(-0.10%)
Apr 15, 2026	71.99	72.30	71.48	72.10	775,646	-0.09(-0.12%)
Apr 14, 2026	72.36	72.48	71.66	72.19	779,410	-0.23(-0.32%)
Apr 13, 2026	73.80	74.07	72.35	72.42	1,910,467	-1.53(-2.07%)
Apr 10, 2026	73.21	74.80	73.21	73.95	1,453,687	+0.51(+0.69%)
Apr 09, 2026	73.10	74.25	73.10	73.44	1,763,896	+0.29(+0.40%)
Apr 08, 2026	73.29	73.71	72.53	73.15	2,191,864	-0.41(-0.56%)
Apr 07, 2026	72.90	73.86	72.87	73.56	1,035,549	+0.48(+0.66%)
Apr 06, 2026	72.89	73.57	72.89	73.08	3,221,509	-0.24(-0.33%)
Apr 02, 2026				73.32	0	+0.77(+1.06%)
Apr 01, 2026	72.05	72.72	71.81	72.55	1,511,348	+0.44(+0.61%)
Mar 31, 2026	72.02	72.41	71.51	72.11	1,121,194	-0.02(-0.03%)
Mar 30, 2026	71.61	72.44	71.51	72.13	700,005	+0.78(+1.09%)
Mar 27, 2026	71.41	71.45	70.69	71.35	921,413	-0.05(-0.07%)
Mar 26, 2026	70.41	71.87	70.22	71.40	1,156,351	+0.85(+1.20%)
Mar 25, 2026	69.78	71.30	69.63	70.55	1,110,128	+0.95(+1.36%)
Mar 24, 2026	69.69	70.39	69.49	69.60	550,073	-0.08(-0.11%)
Mar 23, 2026	70.55	70.80	69.59	69.68	750,485	-0.77(-1.09%)
Mar 20, 2026	71.50	72.31	70.33	70.45	2,574,923	-1.37(-1.91%)
Mar 19, 2026	72.86	73.04	71.52	71.82	812,392	-1.08(-1.48%)
Mar 18, 2026	73.45	73.45	72.69	72.90	702,532	-0.32(-0.44%)
Mar 17, 2026	73.66	73.67	72.96	73.22	697,512	-0.18(-0.25%)
Mar 16, 2026	73.40	73.75	73.00	73.40	722,537	-0.03(-0.04%)
Mar 13, 2026	72.52	73.44	72.52	73.43	619,728	+0.93(+1.28%)
Mar 12, 2026	71.61	72.92	71.61	72.50	678,762	+1.09(+1.53%)
Mar 11, 2026	71.36	72.00	70.95	71.41	589,789	-0.02(-0.03%)
Mar 10, 2026	70.85	71.68	70.64	71.43	671,115	+0.59(+0.83%)
Mar 09, 2026	71.10	71.41	70.46	70.84	957,462	-0.25(-0.35%)
Mar 06, 2026	71.33	71.60	70.42	71.09	874,849	-0.29(-0.41%)
Mar 05, 2026	71.25	71.65	70.40	71.38	1,089,968	+0.33(+0.46%)
Mar 04, 2026	70.50	71.19	69.95	71.05	772,122	+0.58(+0.82%)
Mar 03, 2026	69.92	70.63	69.32	70.47	1,333,885	+0.24(+0.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.