Dark

EMA
Emera Incorporated
stock NYSE

Market Open

Apr 29, 2026 3:19:03 PM EDT

52.53USD-0.756%(-0.40)75,379

52.49Bid 59.87Ask 7.38Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Apr 27, 2026 4:00:30 PM EDT

52.70USD-0.038%(-0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	52.8400	53.0400	52.4700	52.5300	-0.756%	75,379	0.000%
2026-04-28	52.6000	53.3600	52.6000	52.9300	+0.436%	176,734	-0.756%
2026-04-27	52.8900	53.0400	52.6400	52.7000	+0.228%	176,169	-0.323%
2026-04-24	52.4200	52.8800	52.1800	52.5800	+0.497%	963,453	-0.095%
2026-04-23	51.6700	52.4800	51.6700	52.3200	+1.731%	235,442	+0.401%
2026-04-22	51.8600	52.3200	51.3600	51.4300	-0.561%	279,480	+2.139%
2026-04-21	52.0500	52.1300	51.5000	51.7200	-0.500%	369,635	+1.566%
2026-04-20	52.7200	52.8500	51.8400	51.9800	-0.953%	205,140	+1.058%
2026-04-17	52.3400	52.7100	51.9550	52.4800	-0.209%	280,829	+0.095%
2026-04-16	52.5000	52.8350	52.2400	52.5900	+0.152%	237,496	-0.114%
2026-04-15	52.2200	52.6200	51.9500	52.5100	+0.095%	193,548	+0.038%
2026-04-14	52.6400	52.7400	52.0950	52.4600	-0.076%	1,234,826	+0.133%
2026-04-13	53.3900	53.3975	52.4700	52.5000	-1.704%	342,585	+0.057%
2026-04-10	53.1500	54.0600	53.1500	53.4100	+0.395%	201,725	-1.648%
2026-04-09	52.9800	53.7450	52.9800	53.2000	+0.643%	330,611	-1.259%
2026-04-08	52.7400	53.2050	52.3300	52.8600	-0.132%	849,701	-0.624%
2026-04-07	52.3900	53.1300	52.3700	52.9300	+0.838%	329,508	-0.756%
2026-04-06	52.4600	52.8750	52.4000	52.4900	-0.436%	479,564	+0.076%
2026-04-02	52.5100	52.9700	52.1500	52.7200	+0.822%	214,094	-0.360%
2026-04-01	51.8800	52.3900	51.6700	52.2900	+0.810%	435,848	+0.459%
2026-03-31	51.8400	51.9900	51.3300	51.8700	+0.077%	353,515	+1.272%
2026-03-30	51.7000	52.0500	51.3100	51.8300	+0.876%	302,956	+1.351%
2026-03-27	51.5700	51.5700	50.9950	51.3800	-0.368%	370,557	+2.238%
2026-03-26	51.2900	51.9300	50.8000	51.5700	+0.959%	472,915	+1.862%
2026-03-25	50.7300	51.6398	50.5800	51.0800	+1.108%	380,271	+2.839%
2026-03-24	50.8000	51.2100	50.5000	50.5200	-0.512%	273,899	+3.979%
2026-03-23	51.0900	51.4700	50.7000	50.7800	-0.956%	244,855	+3.446%
2026-03-20	52.3000	52.7100	51.2700	51.2700	-1.932%	1,351,236	+2.458%
2026-03-19	53.2800	53.2800	52.1500	52.2800	-1.563%	402,506	+0.478%
2026-03-18	53.7500	53.7500	53.0800	53.1100	-0.618%	355,972	-1.092%
2026-03-17	53.8800	53.8800	53.2800	53.4400	-0.447%	381,635	-1.703%
2026-03-16	53.8300	53.9100	53.4600	53.6800	+0.336%	329,903	-2.142%
2026-03-13	53.0700	53.6000	53.0700	53.5000	+0.659%	306,250	-1.813%
2026-03-12	52.6300	53.5200	52.6300	53.1500	+1.084%	256,049	-1.167%
2026-03-11	52.6800	52.9700	52.2400	52.5800	+0.019%	270,113	-0.095%
2026-03-10	52.4800	52.8200	52.0400	52.5700	+0.747%	310,273	-0.076%
2026-03-09	52.3900	52.6100	51.9100	52.1800	-0.287%	210,760	+0.671%
2026-03-06	52.1100	52.4900	51.7800	52.3300	+0.249%	350,317	+0.382%
2026-03-05	52.2000	52.4300	51.5450	52.2000	+0.250%	326,222	+0.632%
2026-03-04	51.3400	52.1600	51.1770	52.0700	+1.068%	480,899	+0.883%
2026-03-03	50.9800	51.6600	50.4520	51.5200	+0.351%	320,687	+1.960%
2026-03-02	52.3200	52.3200	51.0800	51.3400	-1.345%	423,886	+2.318%
2026-02-27	51.1700	52.2850	51.1300	52.0400	+2.159%	203,427	+0.942%
2026-02-26	51.2200	51.2450	50.7900	50.9400	-0.411%	443,901	+3.121%
2026-02-25	50.7700	51.3550	50.3300	51.1500	+0.294%	288,669	+2.698%
2026-02-24	51.2000	51.7200	50.4950	51.0000	-0.391%	371,935	+3.000%
2026-02-23	52.8200	52.8200	50.1500	51.2000	-0.214%	395,023	+2.598%
2026-02-20	51.4900	51.6100	50.7800	51.3100	+0.234%	436,647	+2.378%
2026-02-19	51.0900	51.4050	50.7300	51.1900	+0.590%	292,851	+2.618%
2026-02-18	51.7900	51.7900	50.8600	50.8900	-1.586%	263,223	+3.223%
2026-02-17	51.6400	52.1500	51.4025	51.7100	+0.466%	905,661	+1.586%
2026-02-13	50.4700	51.7700	50.4700	51.4700	+2.062%	330,607	+2.059%
2026-02-12	49.1500	50.7800	49.1500	50.4300	+2.792%	446,638	+4.164%
2026-02-11	48.9100	49.2500	48.4400	49.0600	+0.389%	419,093	+7.073%
2026-02-10	48.8600	49.4100	48.5900	48.8700	-0.387%	539,285	+7.489%
2026-02-09	49.4800	49.6300	48.8600	49.0600	-0.628%	424,494	+7.073%
2026-02-06	50.4500	50.5900	49.2500	49.3700	-1.673%	385,814	+6.401%
2026-02-05	50.3200	50.7100	50.1200	50.2100	-0.238%	573,744	+4.621%
2026-02-04	50.1500	50.4900	49.9300	50.3300	+0.963%	257,531	+4.371%
2026-02-03	49.1100	50.0750	48.9900	49.8500	+1.610%	351,316	+5.376%
2026-02-02	49.3800	49.6500	48.6700	49.0600	-1.009%	189,823	+7.073%
2026-01-30	48.0100	49.7700	48.0100	49.5600	-1.706%	460,668	+5.993%
2026-01-29	50.5700	50.8550	50.3300	50.4200	+0.298%	275,803	+4.185%
2026-01-28	50.3900	50.6600	50.0800	50.2700	-0.080%	297,647	+4.496%
2026-01-27	49.8400	50.5300	49.8400	50.3100	+1.309%	180,356	+4.413%
2026-01-26	49.8300	50.3700	49.5000	49.6600	-0.361%	157,060	+5.779%
2026-01-23	49.8600	49.9500	49.3500	49.8400	+0.423%	194,918	+5.397%
2026-01-22	49.7500	50.2700	49.5700	49.6300	-0.181%	238,767	+5.843%
2026-01-21	50.0800	50.5800	49.5900	49.7200	-1.133%	334,970	+5.652%
2026-01-20	49.4800	50.3600	49.2550	50.2900	+2.195%	300,719	+4.454%
2026-01-16	48.8100	49.2200	48.6500	49.2100	+0.758%	277,902	+6.747%
2026-01-15	48.5100	48.9500	48.3650	48.8400	+0.432%	362,016	+7.555%
2026-01-14	47.9000	48.7800	47.9000	48.6300	+1.355%	400,812	+8.020%
2026-01-13	47.6200	48.2600	47.4600	47.9800	+0.398%	305,233	+9.483%
2026-01-12	48.4400	48.4900	47.4900	47.7900	-2.250%	318,236	+9.918%
2026-01-09	48.6300	49.3200	48.6300	48.8900	-0.224%	254,796	+7.445%
2026-01-08	48.9500	49.4800	48.8100	49.0000	+0.307%	88,718	+7.204%
2026-01-07	49.0500	49.2900	48.6700	48.8500	-0.326%	126,581	+7.533%
2026-01-06	48.3100	49.1300	48.2950	49.0100	+0.678%	149,954	+7.182%
2026-01-05	49.1400	49.1400	48.3400	48.6800	-1.117%	279,816	+7.909%
2026-01-02	49.2100	49.5700	49.1500	49.2300	-0.020%	95,485	+6.703%
2025-12-31	49.4700	49.5100	49.2000	49.2400	-0.162%	95,093	+6.682%
2025-12-30	49.1200	49.4690	49.1050	49.3200	+0.305%	107,638	+6.509%
2025-12-29	49.1400	49.4450	48.9500	49.1700	+0.061%	136,369	+6.833%
2025-12-26	49.0700	49.5000	48.6900	49.1400	+0.122%	72,704	+6.899%
2025-12-24	48.6600	49.2700	48.6600	49.0800	+0.102%	88,286	+7.029%
2025-12-23	48.6400	49.0900	48.6400	49.0300	+1.134%	280,435	+7.138%
2025-12-22	48.3400	48.4800	47.7000	48.4800	+0.414%	181,698	+8.354%
2025-12-19	48.4900	48.9800	48.1200	48.2800	-0.515%	229,456	+8.803%
2025-12-18	48.6600	48.8000	48.3000	48.5300	-0.021%	252,530	+8.242%
2025-12-17	48.1900	48.7200	47.8800	48.5400	+0.248%	344,663	+8.220%
2025-12-16	48.5700	48.6700	48.0750	48.4200	+0.290%	206,600	+8.488%
2025-12-15	47.9900	48.3000	47.8150	48.2800	+0.751%	246,150	+8.803%
2025-12-12	47.3500	47.9700	47.3500	47.9200	+1.204%	299,875	+9.620%
2025-12-11	47.4750	47.7400	47.2700	47.3500	+0.445%	244,852	+10.940%
2025-12-10	47.1900	47.4700	47.0500	47.1400	+0.170%	431,781	+11.434%
2025-12-09	47.2900	47.4200	47.0200	47.0600	-0.170%	140,174	+11.623%
2025-12-08	47.5400	47.5400	46.8700	47.1400	-0.695%	276,421	+11.434%
2025-12-05	47.3500	47.5100	47.1400	47.4700	+0.169%	155,529	+10.659%
2025-12-04	47.8200	48.2400	47.2700	47.3900	-1.230%	181,408	+10.846%
2025-12-03	48.4700	48.4700	47.6350	47.9800	-0.683%	276,928	+9.483%
2025-12-02	48.9100	48.9100	47.9900	48.3100	-0.862%	277,097	+8.735%
2025-12-01	48.3000	48.8800	48.3000	48.7300	-0.286%	197,571	+7.798%
2025-11-28	48.6600	48.8850	48.5400	48.8700	+0.432%	81,780	+7.489%
2025-11-26	48.3900	48.6600	48.3100	48.6600	+0.537%	187,073	+7.953%
2025-11-25	48.0700	48.4500	47.9900	48.4000	+1.192%	146,469	+8.533%
2025-11-24	47.5000	48.1800	47.4450	47.8300	+0.886%	294,676	+9.826%
2025-11-21	47.8700	47.8700	47.0300	47.4100	-0.712%	317,517	+10.799%
2025-11-20	48.4800	48.4800	47.6800	47.7500	-1.261%	239,939	+10.010%
2025-11-19	48.8500	48.8700	48.1800	48.3600	-1.205%	105,227	+8.623%
2025-11-18	48.9100	49.3800	48.8000	48.9500	+0.205%	135,035	+7.314%
2025-11-17	47.6200	48.9500	47.6200	48.8500	+1.983%	182,119	+7.533%
2025-11-14	48.2600	48.2600	47.6100	47.9000	-1.074%	330,566	+9.666%
2025-11-13	47.4800	48.6100	47.3700	48.4200	+1.616%	228,842	+8.488%
2025-11-12	47.4400	48.1000	47.4400	47.6500	+0.168%	232,713	+10.241%
2025-11-11	47.6100	47.8100	47.5100	47.5700	-0.585%	196,300	+10.427%
2025-11-10	47.7800	48.2100	47.7200	47.8500	-0.188%	120,605	+9.781%
2025-11-07	48.4900	48.9000	47.7700	47.9400	+0.293%	238,502	+9.574%
2025-11-06	47.6400	48.1300	47.4900	47.8000	+0.547%	122,462	+9.895%
2025-11-05	47.2100	47.7000	47.2100	47.5400	+0.486%	87,392	+10.496%
2025-11-04	47.1200	47.4950	46.9400	47.3100	-0.042%	113,726	+11.034%
2025-11-03	47.3700	47.4750	47.0700	47.3300	-0.588%	227,858	+10.987%
2025-10-31	47.9800	47.9800	47.3610	47.6100	-1.734%	387,641	+10.334%
2025-10-30	48.0800	48.6600	48.0800	48.4500	+0.290%	178,091	+8.421%
2025-10-29	48.6600	48.6600	47.9300	48.3100	-0.658%	183,621	+8.735%
2025-10-28	49.0500	49.0800	48.5600	48.6300	-1.219%	135,285	+8.020%
2025-10-27	49.3200	49.3250	48.8200	49.2300	-0.465%	282,843	+6.703%
2025-10-24	49.4700	49.5500	49.2200	49.4600	+0.182%	105,377	+6.207%
2025-10-23	49.4800	49.7000	49.3200	49.3700	-0.303%	66,270	+6.401%
2025-10-22	49.2900	49.7700	49.1450	49.5200	+0.610%	78,184	+6.078%
2025-10-21	49.1900	49.3400	48.9900	49.2200	-0.122%	54,892	+6.725%
2025-10-20	49.4600	49.5650	48.9750	49.2800	-0.122%	67,244	+6.595%
2025-10-17	48.6700	49.4000	48.6700	49.3400	+0.900%	92,429	+6.465%
2025-10-16	48.4000	49.0400	48.3900	48.9000	+0.721%	100,507	+7.423%
2025-10-15	48.1900	48.7000	48.1900	48.5500	+0.622%	205,038	+8.198%
2025-10-14	48.7000	49.1750	48.2100	48.2500	-1.349%	128,976	+8.870%
2025-10-13	49.0300	49.4950	48.8900	48.9100	-0.163%	43,139	+7.401%
2025-10-10	47.8400	49.0250	47.8400	48.9900	+2.490%	99,698	+7.226%
2025-10-09	48.2000	48.2000	47.7500	47.8000	-0.479%	81,824	+9.895%
2025-10-08	48.3900	48.4000	47.8150	48.0300	-0.208%	100,079	+9.369%
2025-10-07	48.2400	48.2400	47.7900	48.1300	+0.187%	156,441	+9.142%
2025-10-06	47.9400	48.0900	47.6100	48.0400	+0.418%	117,828	+9.346%
2025-10-03	48.0200	48.3800	47.8300	47.8400	-0.250%	81,130	+9.804%
2025-10-02	47.5100	47.9900	47.4000	47.9600	+0.735%	167,778	+9.529%
2025-10-01	47.9300	48.3500	47.6100	47.6100	-0.730%	140,635	+10.334%
2025-09-30	47.5200	48.0100	47.5200	47.9600	+1.160%	112,931	+9.529%
2025-09-29	47.3800	47.6700	47.3300	47.4100	+0.509%	95,842	+10.799%
2025-09-26	46.7800	47.3300	46.7800	47.1700	+0.705%	130,250	+11.363%
2025-09-25	46.8900	47.1776	46.8250	46.8400	+0.278%	89,620	+12.148%
2025-09-24	46.7000	46.8300	46.5400	46.7100	-0.150%	131,736	+12.460%
2025-09-23	46.5300	46.7800	46.1900	46.7800	+0.494%	153,959	+12.292%
2025-09-22	46.3400	46.8500	46.3400	46.5500	+0.670%	161,775	+12.846%
2025-09-19	45.7800	46.6200	45.7800	46.2400	+0.895%	777,880	+13.603%
2025-09-18	46.2800	46.2800	45.7700	45.8300	-0.994%	181,433	+14.619%
2025-09-17	46.0800	46.5100	46.0800	46.2900	+0.065%	99,365	+13.480%
2025-09-16	46.8500	46.8700	46.2600	46.2600	-1.259%	75,555	+13.554%
2025-09-15	46.8700	46.8850	46.5100	46.8500	+0.171%	73,536	+12.124%
2025-09-12	46.6050	46.8400	46.5200	46.7700	+0.451%	61,660	+12.316%
2025-09-11	46.2700	46.8200	46.2700	46.5600	+0.194%	88,068	+12.822%
2025-09-10	46.7300	46.7300	46.3850	46.4700	-0.471%	94,600	+13.041%
2025-09-09	46.7400	46.9700	46.5000	46.6900	+0.129%	128,472	+12.508%
2025-09-08	47.0400	47.0400	46.5500	46.6300	-0.363%	84,145	+12.653%
2025-09-05	47.1000	47.1100	46.6300	46.8000	-0.510%	82,268	+12.244%
2025-09-04	47.5100	47.5600	46.8600	47.0400	-0.254%	119,464	+11.671%
2025-09-03	47.2400	47.3900	46.9300	47.1600	-0.190%	178,493	+11.387%
2025-09-02	47.5000	47.5000	46.9350	47.2500	-0.985%	213,343	+11.175%
2025-08-29	47.3900	47.8500	47.1000	47.7200	+0.952%	66,747	+10.080%
2025-08-28	47.3800	47.4500	47.1300	47.2700	-0.400%	128,428	+11.128%
2025-08-27	47.5200	47.5200	47.0800	47.4600	-0.357%	142,371	+10.683%
2025-08-26	47.7300	47.8800	47.2600	47.6300	+0.147%	564,547	+10.288%
2025-08-25	47.8000	47.9900	47.4200	47.5600	-0.937%	95,684	+10.450%
2025-08-22	48.2450	48.3800	47.9300	48.0100	-0.394%	125,331	+9.415%
2025-08-21	48.0350	48.3900	48.0350	48.2000	+0.500%	102,702	+8.983%
2025-08-20	47.8100	48.1800	47.8100	47.9600	+0.777%	59,664	+9.529%
2025-08-19	47.9100	47.9200	47.4300	47.5900	-0.293%	133,904	+10.380%
2025-08-18	48.0600	48.3200	47.5200	47.7300	-0.272%	141,321	+10.057%
2025-08-15	47.5700	47.9000	47.3900	47.8600	+0.631%	184,628	+9.758%
2025-08-14	46.9900	47.6550	46.8750	47.5600	+0.955%	251,836	+10.450%
2025-08-13	47.4100	47.7200	47.0600	47.1100	-0.570%	176,790	+11.505%
2025-08-12	47.5900	47.7000	47.2300	47.3800	-0.920%	155,717	+10.870%
2025-08-11	48.2600	48.3200	47.6400	47.8200	-1.847%	149,369	+9.849%
2025-08-08	48.1200	49.0100	48.1200	48.7200	+1.352%	192,114	+7.820%
2025-08-07	47.3200	48.1200	47.2400	48.0700	+1.822%	80,283	+9.278%
2025-08-06	47.3500	47.4700	47.0700	47.2100	+0.319%	97,750	+11.269%
2025-08-05	47.0600	47.5300	46.9100	47.0600	-0.633%	130,920	+11.623%
2025-08-04	46.9500	47.7350	46.8000	47.3600	+1.261%	36,527	+10.916%
2025-08-01	46.5100	47.1300	46.5100	46.7700	-0.489%	164,830	+12.316%
2025-07-31	47.2000	47.2000	46.7400	47.0000	0.000%	122,435	+11.766%
2025-07-30	46.7400	47.0300	46.5500	47.0000	+0.902%	80,628	+11.766%
2025-07-29	46.3400	46.6200	46.3400	46.5800	+0.735%	44,003	+12.774%
2025-07-28	46.8000	46.8000	46.1500	46.2400	-1.027%	70,900	+13.603%
2025-07-25	46.7400	46.7400	46.2900	46.7200	+0.150%	38,666	+12.436%
2025-07-24	46.7000	46.8650	46.4200	46.6500	+0.021%	39,638	+12.605%
2025-07-23	46.9400	47.0100	46.5200	46.6400	-0.491%	60,219	+12.629%
2025-07-22	46.3400	47.0500	46.3400	46.8700	+1.341%	99,387	+12.076%
2025-07-21	45.7500	46.2500	45.7500	46.2500	+1.292%	147,347	+13.578%
2025-07-18	45.0700	45.7600	45.0700	45.6600	+1.152%	57,917	+15.046%
2025-07-17	45.3600	45.3600	44.8600	45.1400	-0.944%	86,792	+16.371%
2025-07-16	45.5700	45.7700	45.3300	45.5700	+0.154%	78,879	+15.273%
2025-07-15	45.8100	45.8100	45.3500	45.5000	-0.438%	101,254	+15.451%
2025-07-14	46.1000	46.1900	45.5700	45.7000	-0.803%	108,053	+14.945%
2025-07-11	45.7600	46.0800	45.5100	46.0700	+0.655%	67,429	+14.022%
2025-07-10	45.6600	46.0000	45.4300	45.7700	+0.395%	100,297	+14.769%
2025-07-09	45.6000	45.6600	45.2900	45.5900	+0.330%	57,137	+15.223%
2025-07-08	45.5700	45.5700	45.0700	45.4400	-0.307%	72,878	+15.603%
2025-07-07	45.4600	45.7000	45.3900	45.5800	+0.198%	94,712	+15.248%
2025-07-03	45.4700	45.5600	45.1300	45.4900	+0.220%	48,317	+15.476%
2025-07-02	45.9400	45.9400	45.1200	45.3900	-1.390%	107,758	+15.730%
2025-07-01	45.7900	46.4500	45.7700	46.0300	+0.458%	43,154	+14.121%
2025-06-30	45.1100	45.8300	44.9600	45.8200	+1.890%	94,603	+14.644%
2025-06-27	44.7000	45.4200	44.5550	44.9700	+0.089%	166,847	+16.811%
2025-06-26	44.8800	45.3400	44.7100	44.9300	+0.178%	116,489	+16.915%
2025-06-25	44.6600	44.8800	44.1550	44.8500	-0.089%	1,316,910	+17.124%
2025-06-24	45.1300	45.2700	44.7800	44.8900	+0.156%	277,956	+17.019%
2025-06-23	44.3300	45.0100	44.3300	44.8200	+1.495%	64,461	+17.202%
2025-06-20	44.5500	44.7150	44.1200	44.1600	-0.742%	145,282	+18.954%
2025-06-18	45.2400	45.2400	44.4400	44.4900	-1.374%	108,311	+18.071%
2025-06-17	44.9200	45.2600	44.7000	45.1100	-0.022%	141,383	+16.449%
2025-06-16	45.5300	45.5600	44.8900	45.1200	-0.022%	104,267	+16.423%
2025-06-13	44.9200	45.3850	44.9100	45.1300	+0.400%	33,843	+16.397%
2025-06-12	44.5100	44.9500	44.5100	44.9500	+1.399%	20,827	+16.863%
2025-06-11	44.3800	44.3800	44.1850	44.3300	-0.090%	11,658	+18.498%
2025-06-10	44.4700	44.5800	44.1850	44.3700	+0.635%	45,589	+18.391%
2025-06-09	44.1600	44.4400	43.9012	44.0900	+0.114%	55,277	+19.143%
2025-06-06	44.6800	44.6800	44.0400	44.0400	-1.499%	53,001	+19.278%
2025-06-05	45.0900	45.0900	44.5700	44.7100	-0.843%	74,898	+17.490%
2025-06-04	45.4800	45.5100	44.9650	45.0900	-0.683%	368,032	+16.500%
2025-06-03	45.5400	45.7400	45.0800	45.4000	-0.373%	60,913	+15.705%
2025-06-02	45.7800	46.1350	45.3400	45.5700	-0.632%	72,446	+15.273%
2025-05-30	45.0000	45.9550	45.0000	45.8600	+1.370%	111,930	+14.544%
2025-05-29	44.9900	46.0000	44.9600	45.2400	+1.549%	54,434	+16.114%
2025-05-28	45.2800	45.4050	44.5500	44.5500	+11,940.541%	13,532	+17.912%
2007-03-09	0.4600	0.5300	0.3500	0.3700	-17.778%	419,200	+14,097.297%
2007-03-08	0.5100	0.5100	0.4000	0.4500	-16.667%	286,400	+11,573.333%
2007-03-07	0.5400	0.5500	0.5300	0.5400	0.000%	11,900	+9,627.778%
2007-03-06	0.5600	0.5600	0.5200	0.5400	-3.571%	89,900	+9,627.778%
2007-03-05	0.5900	0.6200	0.5200	0.5600	-8.197%	43,100	+9,280.357%
2007-03-02	0.6000	0.6200	0.6000	0.6100	+1.667%	16,600	+8,511.475%
2007-03-01	0.6200	0.6200	0.5900	0.6000	-3.226%	20,300	+8,655.000%
2007-02-28	0.6200	0.6200	0.5800	0.6200	0.000%	20,400	+8,372.581%
2007-02-27	0.6300	0.6300	0.6000	0.6200	-1.587%	17,000	+8,372.581%
2007-02-26	0.6200	0.6300	0.6000	0.6300	0.000%	37,600	+8,238.095%
2007-02-23	0.6200	0.6300	0.6100	0.6300	0.000%	19,600	+8,238.095%
2007-02-22	0.6500	0.6500	0.6100	0.6300	-1.563%	54,000	+8,238.095%
2007-02-21	0.6200	0.6400	0.6200	0.6400	+3.226%	35,800	+8,107.813%
2007-02-20	0.6500	0.6600	0.6100	0.6200	-4.615%	42,100	+8,372.581%
2007-02-16	0.6600	0.6600	0.6300	0.6500	-1.515%	51,800	+7,981.538%
2007-02-15	0.6700	0.6700	0.6500	0.6600	0.000%	14,600	+7,859.091%
2007-02-14	0.6700	0.6800	0.6400	0.6600	+3.125%	26,600	+7,859.091%
2007-02-13	0.6700	0.6900	0.6325	0.6400	-4.478%	56,043	+8,107.813%
2007-02-12	0.7200	0.7200	0.6500	0.6700	-6.944%	36,500	+7,740.299%
2007-02-09	0.7200	0.7400	0.7200	0.7200	-1.370%	29,400	+7,195.833%
2007-02-08	0.6900	0.7400	0.6900	0.7300	+5.797%	40,000	+7,095.890%
2007-02-07	0.7100	0.7200	0.6700	0.6900	-2.817%	23,600	+7,513.043%
2007-02-06	0.7400	0.7500	0.7000	0.7100	0.000%	19,800	+7,298.592%
2007-02-05	0.8000	0.8000	0.7000	0.7100	-11.250%	105,000	+7,298.592%
2007-02-02	0.8000	0.8200	0.8000	0.8000	0.000%	21,600	+6,466.250%
2007-02-01	0.8000	0.8100	0.8000	0.8000	0.000%	34,100	+6,466.250%
2007-01-31	0.8200	0.8200	0.8000	0.8000	-2.439%	44,000	+6,466.250%
2007-01-30	0.8200	0.8300	0.8100	0.8200	-1.205%	71,200	+6,306.098%
2007-01-29	0.8500	0.8500	0.8200	0.8300	-1.190%	51,100	+6,228.916%
2007-01-26	0.8500	0.8646	0.8200	0.8400	-2.326%	53,100	+6,153.571%
2007-01-25	0.8500	0.8600	0.8300	0.8600	0.000%	133,200	+6,008.140%
2007-01-24	0.8700	0.8800	0.8500	0.8600	0.000%	52,900	+6,008.140%
2007-01-23	0.8700	0.8800	0.8600	0.8600	0.000%	11,600	+6,008.140%
2007-01-22	0.8800	0.8800	0.8600	0.8600	-1.149%	21,100	+6,008.140%
2007-01-19	0.8500	0.8800	0.8400	0.8700	+1.163%	84,100	+5,937.931%
2007-01-18	0.8500	0.8600	0.8400	0.8600	-1.149%	56,700	+6,008.140%
2007-01-17	0.8700	0.8800	0.8500	0.8700	0.000%	41,900	+5,937.931%
2007-01-16	0.8600	0.9000	0.8600	0.8700	-7.447%	63,600	+5,937.931%
2007-01-12	1.0300	1.0300	0.8500	0.9400	-7.852%	154,700	+5,488.298%
2007-01-11	1.0100	1.0800	1.0100	1.0201	+0.010%	47,600	+5,049.495%
2007-01-10	1.0100	1.0500	1.0100	1.0200	0.000%	36,200	+5,050.000%
2007-01-09	1.0700	1.0700	1.0100	1.0200	0.000%	8,400	+5,050.000%
2007-01-08	1.0400	1.0500	1.0100	1.0200	-3.774%	26,900	+5,050.000%
2007-01-05	1.0500	1.0699	1.0300	1.0600	-0.935%	24,400	+4,855.660%
2007-01-04	1.0000	1.0799	1.0000	1.0700	+7.000%	51,400	+4,809.346%
2007-01-03	1.0400	1.0500	1.0000	1.0000	-3.846%	65,700	+5,153.000%
2006-12-29	0.9700	1.0400	0.9601	1.0400	+2.262%	102,600	+4,950.962%
2006-12-28	1.0000	1.0300	0.9800	1.0170	-1.262%	71,100	+5,065.192%
2006-12-27	1.0100	1.0385	0.9500	1.0300	+1.980%	116,800	+5,000.000%
2006-12-26	1.0000	1.0800	0.9800	1.0100	-6.481%	61,300	+5,100.990%
2006-12-22	1.0000	1.0900	0.9600	1.0800	-1.818%	107,100	+4,763.889%
2006-12-21	1.0300	1.1000	0.9900	1.1000	+9.181%	135,400	+4,675.455%
2006-12-20	1.0500	1.0500	0.9001	1.0075	-4.048%	188,300	+5,113.896%
2006-12-19	1.1600	1.1600	1.0100	1.0500	-8.696%	128,000	+4,902.857%
2006-12-18	1.3000	1.3300	1.1200	1.1500	-15.441%	190,100	+4,467.826%
2006-12-15	1.4800	1.4800	1.2900	1.3600	-7.872%	197,200	+3,762.500%
2006-12-14	1.5400	1.5400	1.4400	1.4762	-5.372%	170,300	+3,458.461%
2006-12-13	1.5100	1.5600	1.5100	1.5600	+1.961%	47,800	+3,267.308%
2006-12-12	1.5700	1.5800	1.5300	1.5300	-3.165%	87,100	+3,333.333%
2006-12-11	1.6000	1.6000	1.5200	1.5800	-2.469%	44,500	+3,224.684%
2006-12-08	1.6000	1.6300	1.5900	1.6200	-1.818%	44,600	+3,142.593%
2006-12-07	1.6000	1.6500	1.5700	1.6500	-3.509%	87,700	+3,083.636%
2006-12-06	1.7200	1.7399	1.7000	1.7100	-2.841%	23,600	+2,971.930%
2006-12-05	1.7700	1.7799	1.7000	1.7600	-0.565%	41,300	+2,884.659%
2006-12-04	1.8000	1.8000	1.7500	1.7700	-3.279%	26,200	+2,867.797%
2006-12-01	1.8200	1.8300	1.7800	1.8300	0.000%	23,700	+2,770.492%
2006-11-30	1.8900	1.8900	1.8100	1.8300	-1.086%	21,800	+2,770.492%
2006-11-29	1.9200	1.9200	1.8100	1.8501	-3.641%	6,700	+2,739.306%
2006-11-28	1.8500	1.9200	1.8000	1.9200	+6.667%	32,300	+2,635.938%
2006-11-27	1.8500	1.9175	1.7900	1.8000	-2.676%	32,900	+2,818.333%
2006-11-24	1.9500	2.0000	1.8495	1.8495	-6.591%	13,000	+2,740.227%
2006-11-22	1.9000	2.0200	1.8700	1.9800	+7.609%	39,700	+2,553.030%
2006-11-21	1.9000	1.9100	1.7900	1.8400	+3.371%	23,000	+2,754.891%
2006-11-20	1.9500	2.0200	1.7700	1.7800	-8.247%	50,200	+2,851.124%
2006-11-17	2.0000	2.0500	1.9000	1.9400	-3.000%	53,100	+2,607.732%
2006-11-16	2.0900	2.0900	1.8900	2.0000	-4.762%	83,100	+2,526.500%
2006-11-15	2.3500	2.4000	2.1000	2.1000	-9.871%	183,200	+2,401.429%
2006-11-14	2.3000	2.3900	2.2500	2.3300	+1.304%	65,200	+2,154.506%
2006-11-13	2.4000	2.5000	2.2600	2.3000	-2.128%	70,700	+2,183.913%
2006-11-10	2.1500	2.4900	2.0001	2.3500	+13.527%	89,300	+2,135.319%
2006-11-09	1.9400	2.2400	1.8700	2.0700	+6.154%	87,500	+2,437.681%
2006-11-08	1.8900	2.0000	1.7900	1.9500	+10.169%	73,700	+2,593.846%
2006-11-07	1.6000	1.9800	1.6000	1.7700	+13.462%	223,000	+2,867.797%
2006-11-06	1.6000	1.6900	1.5500	1.5600	-10.857%	282,600	+3,267.308%
2006-11-03	1.9600	2.2400	1.5200	1.7500	+629.471%	737,800	+2,901.714%
2006-11-02	0.2300	0.2400	0.2100	0.2399	+4.532%	1,014,200	+21,796.624%
2006-11-01	0.2300	0.2400	0.2200	0.2295	-0.217%	350,000	+22,788.889%
2006-10-31	0.2200	0.2400	0.2200	0.2300	+4.545%	471,100	+22,739.130%
2006-10-30	0.2400	0.2400	0.2200	0.2200	-4.348%	308,100	+23,777.273%
2006-10-27	0.2200	0.2400	0.2200	0.2300	0.000%	385,600	+22,739.130%
2006-10-26	0.2300	0.2400	0.2200	0.2300	0.000%	617,700	+22,739.130%
2006-10-25	0.2300	0.2400	0.2200	0.2300	-4.167%	235,300	+22,739.130%
2006-10-24	0.2500	0.2500	0.2200	0.2400	-4.000%	514,100	+21,787.500%
2006-10-23	0.2200	0.3000	0.2200	0.2500	+13.636%	1,720,000	+20,912.000%
2006-10-20	0.2200	0.2200	0.2100	0.2200	+4.762%	174,100	+23,777.273%
2006-10-19	0.2000	0.2200	0.2000	0.2100	+0.239%	247,600	+24,914.286%
2006-10-18	0.2000	0.2100	0.2000	0.2095	-4.773%	129,300	+24,973.986%
2006-10-17	0.2000	0.2200	0.2000	0.2200	+4.762%	154,300	+23,777.273%
2006-10-16	0.2100	0.2200	0.1900	0.2100	-8.696%	928,400	+24,914.286%
2006-10-13	0.2400	0.2400	0.2101	0.2300	+4.545%	409,900	+22,739.130%
2006-10-12	0.2300	0.2400	0.2200	0.2200	-8.333%	80,200	+23,777.273%
2006-10-11	0.2400	0.2400	0.2300	0.2400	0.000%	78,500	+21,787.500%
2006-10-10	0.2400	0.2400	0.2200	0.2400	+4.348%	118,100	+21,787.500%
2006-10-09	0.2400	0.2400	0.2200	0.2300	-4.167%	163,000	+22,739.130%
2006-10-06	0.2300	0.2400	0.2200	0.2400	+4.348%	58,600	+21,787.500%
2006-10-05	0.2400	0.2400	0.2200	0.2300	0.000%	152,900	+22,739.130%
2006-10-04	0.2400	0.2400	0.2200	0.2300	-4.167%	210,000	+22,739.130%
2006-10-03	0.2500	0.2500	0.2400	0.2400	0.000%	134,900	+21,787.500%
2006-10-02	0.2500	0.2600	0.2400	0.2400	-4.000%	299,200	+21,787.500%
2006-09-29	0.2300	0.2500	0.2300	0.2500	+8.648%	151,800	+20,912.000%
2006-09-28	0.2400	0.2500	0.2300	0.2301	0.000%	149,700	+22,729.205%
2006-09-27	0.2400	0.2400	0.2200	0.2301	+0.043%	235,300	+22,729.205%
2006-09-26	0.2400	0.2400	0.2200	0.2300	-4.167%	343,000	+22,739.130%
2006-09-25	0.2500	0.2700	0.2400	0.2400	-11.111%	231,300	+21,787.500%
2006-09-22	0.2700	0.2700	0.2600	0.2700	0.000%	89,700	+19,355.556%
2006-09-21	0.3000	0.3000	0.2600	0.2700	-6.897%	385,700	+19,355.556%
2006-09-20	0.2900	0.3100	0.2800	0.2900	-3.333%	170,700	+18,013.793%
2006-09-19	0.3100	0.3100	0.2800	0.3000	0.000%	249,400	+17,410.000%
2006-09-18	0.3100	0.3200	0.3000	0.3000	+3.448%	111,200	+17,410.000%
2006-09-15	0.2800	0.3000	0.2800	0.2900	+3.571%	92,600	+18,013.793%
2006-09-14	0.2700	0.2900	0.2600	0.2800	0.000%	108,100	+18,660.714%
2006-09-13	0.2600	0.2800	0.2500	0.2800	+7.692%	628,500	+18,660.714%
2006-09-12	0.2600	0.2699	0.2300	0.2600	-3.704%	300,000	+20,103.846%
2006-09-11	0.2800	0.2801	0.2600	0.2700	-3.571%	403,000	+19,355.556%
2006-09-08	0.3200	0.3200	0.2800	0.2800	-12.500%	286,300	+18,660.714%
2006-09-07	0.3400	0.3500	0.3100	0.3200	-5.882%	201,800	+16,315.625%
2006-09-06	0.3500	0.3500	0.3400	0.3400	0.000%	142,000	+15,350.000%
2006-09-05	0.3800	0.3800	0.3400	0.3400	-2.857%	284,300	+15,350.000%
2006-09-01	0.3400	0.3500	0.3400	0.3500	0.000%	242,900	+14,908.571%
2006-08-31	0.3600	0.3600	0.3400	0.3500	-2.778%	126,600	+14,908.571%
2006-08-30	0.3600	0.3700	0.3501	0.3600	+2.857%	188,700	+14,491.667%
2006-08-29	0.3500	0.3699	0.3400	0.3500	-0.029%	119,700	+14,908.571%
2006-08-28	0.3600	0.3700	0.3500	0.3501	+0.029%	198,800	+14,904.284%
2006-08-25	0.3700	0.3700	0.3300	0.3500	-2.778%	215,400	+14,908.571%
2006-08-24	0.3800	0.3800	0.3500	0.3600	-5.263%	145,100	+14,491.667%
2006-08-23	0.3500	0.3800	0.3400	0.3800	+8.571%	392,600	+13,723.684%
2006-08-22	0.3900	0.3900	0.3400	0.3500	-7.895%	628,200	+14,908.571%
2006-08-21	0.3500	0.4000	0.3500	0.3800	+11.765%	1,029,900	+13,723.684%

.dark-mode .mgdvdz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mgdvdz{ color: #333333; background-color: white; border: 2px solid #333333; }EMAEmera Incorporatedstock NYSE

EMA
Emera Incorporated
stock NYSE