Emera (EMA)

Last Price71.04

Change+0.40 (0.57%)

TSX· Last Trade: Jun 4th, 2:29 PM EDT

Historical Prices For Emera (EMA)

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	70.95	72.04	70.51	70.64	1,084,772	70.64
6/02/2026	70.64	71.65	70.54	70.96	1,206,613	70.96
6/01/2026	71.70	72.04	70.34	70.38	1,324,253	70.38
5/29/2026	73.01	73.80	71.73	72.10	2,757,911	72.10
5/28/2026	73.63	74.31	72.45	72.70	908,342	72.70
5/27/2026	73.30	74.36	73.30	74.14	1,082,826	74.14
5/26/2026	73.72	74.04	73.38	73.70	1,398,142	73.70
5/25/2026	73.34	73.83	73.34	73.65	214,731	73.65
5/22/2026	73.03	73.64	72.79	73.39	757,801	73.39
5/21/2026	72.22	73.20	72.19	72.83	1,512,644	72.83
5/20/2026	71.94	72.79	72.11	72.18	870,939	72.18
5/19/2026	70.93	72.30	70.94	72.08	1,355,825	72.08
5/15/2026	71.80	0.00	71.80	71.19	0	71.19
5/14/2026	72.15	72.40	71.70	71.80	1,338,060	71.80
5/13/2026	71.61	72.14	70.73	71.97	1,472,804	71.97
5/12/2026	71.65	71.92	71.28	71.65	1,656,179	71.65
5/11/2026	71.91	72.46	71.34	71.43	1,996,163	71.43
5/08/2026	72.70	73.03	71.90	71.96	2,401,068	71.96
5/07/2026	71.13	71.50	70.58	71.24	1,535,669	71.24
5/06/2026	71.49	71.86	71.09	71.34	2,143,106	71.34
5/05/2026	71.34	72.29	71.36	71.67	980,295	71.67
5/04/2026	71.86	72.17	71.26	71.54	2,032,666	71.54
5/01/2026	71.57	72.50	71.57	72.10	670,707	72.10
4/30/2026	71.76	72.87	71.76	72.47	1,647,132	72.47
4/29/2026	72.17	72.55	71.80	71.99	1,114,066	71.99
4/28/2026	72.41	73.05	72.20	72.35	752,363	72.35
4/27/2026	72.05	72.18	71.66	71.81	871,187	71.81
4/24/2026	71.80	72.26	71.31	71.87	566,465	71.87
4/23/2026	70.63	71.88	70.63	71.64	1,388,765	71.64
4/22/2026	70.81	71.43	70.20	70.36	431,537	70.36
4/21/2026	70.99	71.30	70.20	70.78	802,943	70.78
4/20/2026	72.01	72.24	70.71	71.01	961,586	71.01
4/17/2026	71.92	72.11	70.97	71.91	1,438,173	71.91
4/16/2026	72.01	72.50	71.53	72.03	1,149,467	72.03
4/15/2026	71.99	72.30	71.48	72.10	775,646	72.10
4/14/2026	72.36	72.48	71.66	72.19	779,410	72.19
4/13/2026	73.80	74.07	72.35	72.42	1,910,467	72.42
4/10/2026	73.21	74.80	73.21	73.95	1,453,687	73.95
4/09/2026	73.10	74.25	73.10	73.44	1,763,896	73.44
4/08/2026	73.29	73.71	72.53	73.15	2,191,864	73.15
4/07/2026	72.90	73.86	72.87	73.56	1,035,549	73.56
4/06/2026	72.89	73.57	72.89	73.08	3,221,509	73.08
4/02/2026	72.55	0.00	73.32	73.32	0	73.32
4/01/2026	72.05	72.72	71.81	72.55	1,511,348	72.55
3/31/2026	72.02	72.41	71.51	72.11	1,121,194	72.11
3/30/2026	71.61	72.44	71.51	72.13	700,005	72.13
3/27/2026	71.41	71.45	70.69	71.35	921,413	71.35
3/26/2026	70.41	71.87	70.22	71.40	1,156,351	71.40
3/25/2026	69.78	71.30	69.63	70.55	1,110,128	70.55
3/24/2026	69.69	70.39	69.49	69.60	550,073	69.60
3/23/2026	70.55	70.80	69.59	69.68	750,485	69.68
3/20/2026	71.50	72.31	70.33	70.45	2,574,923	70.45
3/19/2026	72.86	73.04	71.52	71.82	812,392	71.82
3/18/2026	73.45	73.45	72.69	72.90	702,532	72.90
3/17/2026	73.66	73.67	72.96	73.22	697,512	73.22
3/16/2026	73.40	73.75	73.00	73.40	722,537	73.40
3/13/2026	72.52	73.44	72.52	73.43	619,728	73.43
3/12/2026	71.61	72.92	71.61	72.50	678,762	72.50
3/11/2026	71.36	72.00	70.95	71.41	589,789	71.41
3/10/2026	70.85	71.68	70.64	71.43	671,115	71.43
3/09/2026	71.10	71.41	70.46	70.84	957,462	70.84
3/06/2026	71.33	71.60	70.42	71.09	874,849	71.09
3/05/2026	71.25	71.65	70.40	71.38	1,089,968	71.38
3/04/2026	70.50	71.19	69.95	71.05	772,122	71.05