Dark

EMA
Emera Incorporated
stock NYSE

At Close

Sep 3, 2026 3:59:54 PM EDT

50.28USD+0.600%(+0.30)228,209

41.00Bid 60.90Ask 19.90Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

49.78USD-0.658%(-0.33)0

After-hours

Sep 3, 2026 4:10:30 PM EDT

50.30USD+0.040%(+0.02)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	50.0600	50.6200	50.0600	50.2800	+0.661%	228,209	0.000%
2026-09-02	50.2000	50.2800	49.5500	49.9500	-0.299%	279,594	+0.661%
2026-09-01	49.7850	50.3900	49.7000	50.1000	+0.020%	300,312	+0.359%
2026-08-31	49.6000	50.1650	49.5500	50.0900	+0.381%	297,026	+0.379%
2026-08-28	50.0300	50.2650	49.5050	49.9000	-0.240%	468,313	+0.762%
2026-08-27	50.3700	50.6000	49.8500	50.0200	-1.302%	389,775	+0.520%
2026-08-26	50.5100	50.8400	50.3300	50.6800	+0.416%	284,369	-0.789%
2026-08-25	50.4000	50.8000	50.2500	50.4700	+0.159%	148,548	-0.376%
2026-08-24	50.1000	50.4200	49.8750	50.3900	+0.619%	377,204	-0.218%
2026-08-21	51.9100	51.9100	50.0250	50.0800	-3.283%	487,921	+0.399%
2026-08-20	51.7300	52.2700	51.7300	51.7800	+0.291%	270,775	-2.897%
2026-08-19	51.5700	51.9000	51.2400	51.6300	+0.330%	318,994	-2.615%
2026-08-18	51.5400	51.6300	51.2700	51.4600	+0.586%	304,028	-2.293%
2026-08-17	51.4900	51.5450	50.9900	51.1600	-0.679%	233,460	-1.720%
2026-08-14	51.3000	51.6700	51.3000	51.5100	+0.331%	267,014	-2.388%
2026-08-13	51.0950	51.4500	51.0300	51.3400	+0.726%	236,454	-2.065%
2026-08-12	51.2100	51.3400	50.8300	50.9700	-0.488%	432,115	-1.354%
2026-08-11	50.8000	51.4100	50.8000	51.2200	+0.966%	1,126,989	-1.835%
2026-08-10	50.4200	51.0300	50.2850	50.7300	-0.177%	596,678	-0.887%
2026-08-07	51.4900	51.8500	49.1900	50.8200	-1.493%	1,395,450	-1.063%
2026-08-06	52.0500	52.0700	51.2300	51.5900	+0.019%	322,939	-2.539%
2026-08-05	52.1000	52.2800	51.4150	51.5800	-1.508%	409,942	-2.520%
2026-08-04	52.5100	52.7400	52.0900	52.3700	-0.570%	2,266,021	-3.991%
2026-08-03	53.2700	53.6700	52.5750	52.6700	-2.264%	937,605	-4.538%
2026-07-31	53.9500	54.2400	53.4700	53.8900	-0.407%	640,231	-6.699%
2026-07-30	53.8800	54.2900	53.5300	54.1100	+0.167%	303,784	-7.078%
2026-07-29	54.6900	54.7350	53.6700	54.0200	-0.808%	383,680	-6.923%
2026-07-28	54.4700	55.3000	54.3150	54.4600	+0.239%	933,953	-7.675%
2026-07-27	54.7600	55.0900	54.2000	54.3300	-1.128%	1,036,567	-7.454%
2026-07-24	54.8700	55.4900	54.6150	54.9500	+0.255%	300,659	-8.499%
2026-07-23	54.4500	54.9600	54.2200	54.8100	+0.865%	225,249	-8.265%
2026-07-22	53.7900	54.6200	53.6900	54.3400	+1.418%	250,840	-7.471%
2026-07-21	54.1000	54.5100	53.3650	53.5800	-1.399%	262,926	-6.159%
2026-07-20	55.2000	55.4200	54.2500	54.3400	-1.397%	624,299	-7.471%
2026-07-17	54.9200	55.3400	54.5500	55.1100	+0.860%	456,191	-8.764%
2026-07-16	54.2200	54.7500	54.1100	54.6400	+0.905%	654,662	-7.980%
2026-07-15	54.4100	54.5300	53.6600	54.1500	0.000%	359,185	-7.147%
2026-07-14	54.0000	54.3700	53.8800	54.1500	+0.857%	263,280	-7.147%
2026-07-13	53.1800	53.9200	53.1400	53.6900	+0.637%	655,194	-6.351%
2026-07-10	53.2400	53.5200	53.1000	53.3500	+0.357%	125,804	-5.754%
2026-07-09	53.8400	53.8400	53.1300	53.1600	-1.024%	365,221	-5.418%
2026-07-08	53.0400	53.9100	53.0400	53.7100	+0.978%	265,888	-6.386%
2026-07-07	52.7300	53.6100	52.7000	53.1900	+1.605%	663,709	-5.471%
2026-07-06	53.0700	53.0700	52.0981	52.3500	-2.095%	611,069	-3.954%
2026-07-02	52.6600	53.5200	52.4300	53.4700	+2.296%	298,321	-5.966%
2026-07-01	52.9100	53.4000	52.1800	52.2700	-1.415%	139,549	-3.807%
2026-06-30	53.3200	53.3200	52.5700	53.0200	-0.507%	496,454	-5.168%
2026-06-29	53.6300	53.6300	53.1200	53.2900	-0.948%	335,277	-5.648%
2026-06-26	53.4900	53.8000	53.3700	53.8000	+1.014%	290,240	-6.543%
2026-06-25	53.0400	53.4700	52.7600	53.2600	+0.681%	262,466	-5.595%
2026-06-24	52.4400	52.9550	52.1800	52.9000	+0.916%	347,658	-4.953%
2026-06-23	52.0000	52.6400	51.9050	52.4200	+1.119%	532,966	-4.082%
2026-06-22	51.6000	52.3300	51.6000	51.8400	+0.097%	268,242	-3.009%
2026-06-18	51.7600	52.1600	51.3300	51.7900	+0.077%	666,601	-2.916%
2026-06-17	52.3800	52.5700	51.5200	51.7500	-1.522%	668,634	-2.841%
2026-06-16	52.6200	53.1400	52.4500	52.5500	-0.511%	707,770	-4.320%
2026-06-15	52.5900	52.9300	51.9750	52.8200	+0.495%	765,307	-4.809%
2026-06-12	51.3300	52.6750	51.3300	52.5600	+0.980%	538,064	-4.338%
2026-06-11	52.4800	52.4800	51.6800	52.0500	-0.287%	488,887	-3.401%
2026-06-10	51.9000	52.4600	51.8200	52.2000	+1.045%	314,148	-3.678%
2026-06-09	51.3100	52.1800	51.0750	51.6600	+1.116%	292,213	-2.671%
2026-06-08	51.8000	52.0600	50.8600	51.0900	-1.294%	468,935	-1.585%
2026-06-05	51.6100	51.8200	51.1250	51.7600	+0.563%	763,974	-2.859%
2026-06-04	51.1300	51.4700	50.5800	51.4700	+1.279%	383,387	-2.312%
2026-06-03	51.2200	51.9900	50.7550	50.8200	-0.858%	463,728	-1.063%
2026-06-02	51.1600	51.7600	51.0700	51.2600	+0.806%	493,311	-1.912%
2026-06-01	51.7500	51.9800	50.8200	50.8500	-2.512%	570,494	-1.121%
2026-05-29	52.9800	53.3800	52.0350	52.1600	-1.043%	413,737	-3.604%
2026-05-28	53.4900	53.6500	52.4900	52.7100	-1.715%	388,265	-4.610%
2026-05-27	53.0700	53.7500	53.0400	53.6300	+0.525%	385,243	-6.247%
2026-05-26	52.9700	53.5800	52.9700	53.3500	+0.433%	534,669	-5.754%
2026-05-22	53.0200	53.2800	52.7000	53.1200	+0.473%	136,286	-5.346%
2026-05-21	52.5200	53.1050	52.4300	52.8700	+0.628%	266,291	-4.899%
2026-05-20	52.6400	52.8800	52.4500	52.5400	+0.229%	222,829	-4.301%
2026-05-19	51.8100	52.5100	51.8100	52.4200	+0.827%	247,765	-4.082%
2026-05-18	51.8800	52.1550	51.5950	51.9900	+0.717%	98,162	-3.289%
2026-05-15	52.1600	52.4000	51.4900	51.6200	-1.262%	215,892	-2.596%
2026-05-14	52.5700	52.7600	52.2400	52.2800	-0.419%	531,885	-3.826%
2026-05-13	52.5000	52.6600	51.6300	52.5000	+0.382%	220,506	-4.229%
2026-05-12	52.3100	52.4100	51.9801	52.3000	+0.134%	395,129	-3.862%
2026-05-11	52.7000	53.0100	52.1500	52.2300	-0.703%	198,864	-3.733%
2026-05-08	53.0200	53.3800	52.5500	52.6000	+0.786%	336,056	-4.411%
2026-05-07	52.2100	52.6000	51.7700	52.1900	-0.153%	231,825	-3.660%
2026-05-06	52.4800	52.7500	52.1800	52.2700	-0.627%	290,056	-3.807%
2026-05-05	52.4900	53.0500	52.4900	52.6000	+0.114%	255,069	-4.411%
2026-05-04	52.7000	52.9800	52.3200	52.5400	-0.849%	295,919	-4.301%
2026-05-01	52.6600	53.4100	52.6600	52.9900	-0.805%	861,037	-5.114%
2026-04-30	52.5400	53.6300	52.4500	53.4200	+1.694%	326,853	-5.878%
2026-04-29	52.7400	53.0450	52.4600	52.5300	-0.756%	157,068	-4.283%
2026-04-28	52.6000	53.3600	52.6000	52.9300	+0.436%	176,734	-5.007%
2026-04-27	52.8900	53.0400	52.6400	52.7000	+0.228%	176,169	-4.592%
2026-04-24	52.4200	52.8800	52.1800	52.5800	+0.497%	963,453	-4.374%
2026-04-23	51.6700	52.4800	51.6700	52.3200	+1.731%	235,442	-3.899%
2026-04-22	51.8600	52.3200	51.3600	51.4300	-0.561%	279,480	-2.236%
2026-04-21	52.0500	52.1300	51.5000	51.7200	-0.500%	369,635	-2.784%
2026-04-20	52.7200	52.8500	51.8400	51.9800	-0.953%	205,140	-3.270%
2026-04-17	52.3400	52.7100	51.9550	52.4800	-0.209%	280,829	-4.192%
2026-04-16	52.5000	52.8350	52.2400	52.5900	+0.152%	237,496	-4.392%
2026-04-15	52.2200	52.6200	51.9500	52.5100	+0.095%	193,548	-4.247%
2026-04-14	52.6400	52.7400	52.0950	52.4600	-0.076%	1,234,826	-4.156%
2026-04-13	53.3900	53.3975	52.4700	52.5000	-1.704%	342,585	-4.229%
2026-04-10	53.1500	54.0600	53.1500	53.4100	+0.395%	201,725	-5.860%
2026-04-09	52.9800	53.7450	52.9800	53.2000	+0.643%	330,611	-5.489%
2026-04-08	52.7400	53.2050	52.3300	52.8600	-0.132%	849,701	-4.881%
2026-04-07	52.3900	53.1300	52.3700	52.9300	+0.838%	329,508	-5.007%
2026-04-06	52.4600	52.8750	52.4000	52.4900	-0.436%	479,564	-4.210%
2026-04-02	52.5100	52.9700	52.1500	52.7200	+0.822%	214,094	-4.628%
2026-04-01	51.8800	52.3900	51.6700	52.2900	+0.810%	435,848	-3.844%
2026-03-31	51.8400	51.9900	51.3300	51.8700	+0.077%	353,515	-3.065%
2026-03-30	51.7000	52.0500	51.3100	51.8300	+0.876%	302,956	-2.991%
2026-03-27	51.5700	51.5700	50.9950	51.3800	-0.368%	370,557	-2.141%
2026-03-26	51.2900	51.9300	50.8000	51.5700	+0.959%	472,915	-2.501%
2026-03-25	50.7300	51.6398	50.5800	51.0800	+1.108%	380,271	-1.566%
2026-03-24	50.8000	51.2100	50.5000	50.5200	-0.512%	273,899	-0.475%
2026-03-23	51.0900	51.4700	50.7000	50.7800	-0.956%	244,855	-0.985%
2026-03-20	52.3000	52.7100	51.2700	51.2700	-1.932%	1,351,236	-1.931%
2026-03-19	53.2800	53.2800	52.1500	52.2800	-1.563%	402,506	-3.826%
2026-03-18	53.7500	53.7500	53.0800	53.1100	-0.618%	355,972	-5.329%
2026-03-17	53.8800	53.8800	53.2800	53.4400	-0.447%	381,635	-5.913%
2026-03-16	53.8300	53.9100	53.4600	53.6800	+0.336%	329,903	-6.334%
2026-03-13	53.0700	53.6000	53.0700	53.5000	+0.659%	306,250	-6.019%
2026-03-12	52.6300	53.5200	52.6300	53.1500	+1.084%	256,049	-5.400%
2026-03-11	52.6800	52.9700	52.2400	52.5800	+0.019%	270,113	-4.374%
2026-03-10	52.4800	52.8200	52.0400	52.5700	+0.747%	310,273	-4.356%
2026-03-09	52.3900	52.6100	51.9100	52.1800	-0.287%	210,760	-3.641%
2026-03-06	52.1100	52.4900	51.7800	52.3300	+0.249%	350,317	-3.917%
2026-03-05	52.2000	52.4300	51.5450	52.2000	+0.250%	326,222	-3.678%
2026-03-04	51.3400	52.1600	51.1770	52.0700	+1.068%	480,899	-3.438%
2026-03-03	50.9800	51.6600	50.4520	51.5200	+0.351%	320,687	-2.407%
2026-03-02	52.3200	52.3200	51.0800	51.3400	-1.345%	423,886	-2.065%
2026-02-27	51.1700	52.2850	51.1300	52.0400	+2.159%	203,427	-3.382%
2026-02-26	51.2200	51.2450	50.7900	50.9400	-0.411%	443,901	-1.296%
2026-02-25	50.7700	51.3550	50.3300	51.1500	+0.294%	288,669	-1.701%
2026-02-24	51.2000	51.7200	50.4950	51.0000	-0.391%	371,935	-1.412%
2026-02-23	52.8200	52.8200	50.1500	51.2000	-0.214%	395,023	-1.797%
2026-02-20	51.4900	51.6100	50.7800	51.3100	+0.234%	436,647	-2.007%
2026-02-19	51.0900	51.4050	50.7300	51.1900	+0.590%	292,851	-1.778%
2026-02-18	51.7900	51.7900	50.8600	50.8900	-1.586%	263,223	-1.199%
2026-02-17	51.6400	52.1500	51.4025	51.7100	+0.466%	905,661	-2.765%
2026-02-13	50.4700	51.7700	50.4700	51.4700	+2.062%	330,607	-2.312%
2026-02-12	49.1500	50.7800	49.1500	50.4300	+2.792%	446,638	-0.297%
2026-02-11	48.9100	49.2500	48.4400	49.0600	+0.389%	419,093	+2.487%
2026-02-10	48.8600	49.4100	48.5900	48.8700	-0.387%	539,285	+2.885%
2026-02-09	49.4800	49.6300	48.8600	49.0600	-0.628%	424,494	+2.487%
2026-02-06	50.4500	50.5900	49.2500	49.3700	-1.673%	385,814	+1.843%
2026-02-05	50.3200	50.7100	50.1200	50.2100	-0.238%	573,744	+0.139%
2026-02-04	50.1500	50.4900	49.9300	50.3300	+0.963%	257,531	-0.099%
2026-02-03	49.1100	50.0750	48.9900	49.8500	+1.610%	351,316	+0.863%
2026-02-02	49.3800	49.6500	48.6700	49.0600	-1.009%	189,823	+2.487%
2026-01-30	48.0100	49.7700	48.0100	49.5600	-1.706%	460,668	+1.453%
2026-01-29	50.5700	50.8550	50.3300	50.4200	+0.298%	275,803	-0.278%
2026-01-28	50.3900	50.6600	50.0800	50.2700	-0.080%	297,647	+0.020%
2026-01-27	49.8400	50.5300	49.8400	50.3100	+1.309%	180,356	-0.060%
2026-01-26	49.8300	50.3700	49.5000	49.6600	-0.361%	157,060	+1.248%
2026-01-23	49.8600	49.9500	49.3500	49.8400	+0.423%	194,918	+0.883%
2026-01-22	49.7500	50.2700	49.5700	49.6300	-0.181%	238,767	+1.310%
2026-01-21	50.0800	50.5800	49.5900	49.7200	-1.133%	334,970	+1.126%
2026-01-20	49.4800	50.3600	49.2550	50.2900	+2.195%	300,719	-0.020%
2026-01-16	48.8100	49.2200	48.6500	49.2100	+0.758%	277,902	+2.174%
2026-01-15	48.5100	48.9500	48.3650	48.8400	+0.432%	362,016	+2.948%
2026-01-14	47.9000	48.7800	47.9000	48.6300	+1.355%	400,812	+3.393%
2026-01-13	47.6200	48.2600	47.4600	47.9800	+0.398%	305,233	+4.794%
2026-01-12	48.4400	48.4900	47.4900	47.7900	-2.250%	318,236	+5.210%
2026-01-09	48.6300	49.3200	48.6300	48.8900	-0.224%	254,796	+2.843%
2026-01-08	48.9500	49.4800	48.8100	49.0000	+0.307%	88,718	+2.612%
2026-01-07	49.0500	49.2900	48.6700	48.8500	-0.326%	126,581	+2.927%
2026-01-06	48.3100	49.1300	48.2950	49.0100	+0.678%	149,954	+2.591%
2026-01-05	49.1400	49.1400	48.3400	48.6800	-1.117%	279,816	+3.287%
2026-01-02	49.2100	49.5700	49.1500	49.2300	-0.020%	95,485	+2.133%
2025-12-31	49.4700	49.5100	49.2000	49.2400	-0.162%	95,093	+2.112%
2025-12-30	49.1200	49.4690	49.1050	49.3200	+0.305%	107,638	+1.946%
2025-12-29	49.1400	49.4450	48.9500	49.1700	+0.061%	136,369	+2.257%
2025-12-26	49.0700	49.5000	48.6900	49.1400	+0.122%	72,704	+2.320%
2025-12-24	48.6600	49.2700	48.6600	49.0800	+0.102%	88,286	+2.445%
2025-12-23	48.6400	49.0900	48.6400	49.0300	+1.134%	280,435	+2.549%
2025-12-22	48.3400	48.4800	47.7000	48.4800	+0.414%	181,698	+3.713%
2025-12-19	48.4900	48.9800	48.1200	48.2800	-0.515%	229,456	+4.143%
2025-12-18	48.6600	48.8000	48.3000	48.5300	-0.021%	252,530	+3.606%
2025-12-17	48.1900	48.7200	47.8800	48.5400	+0.248%	344,663	+3.585%
2025-12-16	48.5700	48.6700	48.0750	48.4200	+0.290%	206,600	+3.841%
2025-12-15	47.9900	48.3000	47.8150	48.2800	+0.751%	246,150	+4.143%
2025-12-12	47.3500	47.9700	47.3500	47.9200	+1.204%	299,875	+4.925%
2025-12-11	47.4750	47.7400	47.2700	47.3500	+0.445%	244,852	+6.188%
2025-12-10	47.1900	47.4700	47.0500	47.1400	+0.170%	431,781	+6.661%
2025-12-09	47.2900	47.4200	47.0200	47.0600	-0.170%	140,174	+6.842%
2025-12-08	47.5400	47.5400	46.8700	47.1400	-0.695%	276,421	+6.661%
2025-12-05	47.3500	47.5100	47.1400	47.4700	+0.169%	155,529	+5.920%
2025-12-04	47.8200	48.2400	47.2700	47.3900	-1.230%	181,408	+6.098%
2025-12-03	48.4700	48.4700	47.6350	47.9800	-0.683%	276,928	+4.794%
2025-12-02	48.9100	48.9100	47.9900	48.3100	-0.862%	277,097	+4.078%
2025-12-01	48.3000	48.8800	48.3000	48.7300	-0.286%	197,571	+3.181%
2025-11-28	48.6600	48.8850	48.5400	48.8700	+0.432%	81,780	+2.885%
2025-11-26	48.3900	48.6600	48.3100	48.6600	+0.537%	187,073	+3.329%
2025-11-25	48.0700	48.4500	47.9900	48.4000	+1.192%	146,469	+3.884%
2025-11-24	47.5000	48.1800	47.4450	47.8300	+0.886%	294,676	+5.122%
2025-11-21	47.8700	47.8700	47.0300	47.4100	-0.712%	317,517	+6.054%
2025-11-20	48.4800	48.4800	47.6800	47.7500	-1.261%	239,939	+5.298%
2025-11-19	48.8500	48.8700	48.1800	48.3600	-1.205%	105,227	+3.970%
2025-11-18	48.9100	49.3800	48.8000	48.9500	+0.205%	135,035	+2.717%
2025-11-17	47.6200	48.9500	47.6200	48.8500	+1.983%	182,119	+2.927%
2025-11-14	48.2600	48.2600	47.6100	47.9000	-1.074%	330,566	+4.969%
2025-11-13	47.4800	48.6100	47.3700	48.4200	+1.616%	228,842	+3.841%
2025-11-12	47.4400	48.1000	47.4400	47.6500	+0.168%	232,713	+5.519%
2025-11-11	47.6100	47.8100	47.5100	47.5700	-0.585%	196,300	+5.697%
2025-11-10	47.7800	48.2100	47.7200	47.8500	-0.188%	120,605	+5.078%
2025-11-07	48.4900	48.9000	47.7700	47.9400	+0.293%	238,502	+4.881%
2025-11-06	47.6400	48.1300	47.4900	47.8000	+0.547%	122,462	+5.188%
2025-11-05	47.2100	47.7000	47.2100	47.5400	+0.486%	87,392	+5.764%
2025-11-04	47.1200	47.4950	46.9400	47.3100	-0.042%	113,726	+6.278%
2025-11-03	47.3700	47.4750	47.0700	47.3300	-0.588%	227,858	+6.233%
2025-10-31	47.9800	47.9800	47.3610	47.6100	-1.734%	387,641	+5.608%
2025-10-30	48.0800	48.6600	48.0800	48.4500	+0.290%	178,091	+3.777%
2025-10-29	48.6600	48.6600	47.9300	48.3100	-0.658%	183,621	+4.078%
2025-10-28	49.0500	49.0800	48.5600	48.6300	-1.219%	135,285	+3.393%
2025-10-27	49.3200	49.3250	48.8200	49.2300	-0.465%	282,843	+2.133%
2025-10-24	49.4700	49.5500	49.2200	49.4600	+0.182%	105,377	+1.658%
2025-10-23	49.4800	49.7000	49.3200	49.3700	-0.303%	66,270	+1.843%
2025-10-22	49.2900	49.7700	49.1450	49.5200	+0.610%	78,184	+1.535%
2025-10-21	49.1900	49.3400	48.9900	49.2200	-0.122%	54,892	+2.154%
2025-10-20	49.4600	49.5650	48.9750	49.2800	-0.122%	67,244	+2.029%
2025-10-17	48.6700	49.4000	48.6700	49.3400	+0.900%	92,429	+1.905%
2025-10-16	48.4000	49.0400	48.3900	48.9000	+0.721%	100,507	+2.822%
2025-10-15	48.1900	48.7000	48.1900	48.5500	+0.622%	205,038	+3.563%
2025-10-14	48.7000	49.1750	48.2100	48.2500	-1.349%	128,976	+4.207%
2025-10-13	49.0300	49.4950	48.8900	48.9100	-0.163%	43,139	+2.801%
2025-10-10	47.8400	49.0250	47.8400	48.9900	+2.490%	99,698	+2.633%
2025-10-09	48.2000	48.2000	47.7500	47.8000	-0.479%	81,824	+5.188%
2025-10-08	48.3900	48.4000	47.8150	48.0300	-0.208%	100,079	+4.685%
2025-10-07	48.2400	48.2400	47.7900	48.1300	+0.187%	156,441	+4.467%
2025-10-06	47.9400	48.0900	47.6100	48.0400	+0.418%	117,828	+4.663%
2025-10-03	48.0200	48.3800	47.8300	47.8400	-0.250%	81,130	+5.100%
2025-10-02	47.5100	47.9900	47.4000	47.9600	+0.735%	167,778	+4.837%
2025-10-01	47.9300	48.3500	47.6100	47.6100	-0.730%	140,635	+5.608%
2025-09-30	47.5200	48.0100	47.5200	47.9600	+1.160%	112,931	+4.837%
2025-09-29	47.3800	47.6700	47.3300	47.4100	+0.509%	95,842	+6.054%
2025-09-26	46.7800	47.3300	46.7800	47.1700	+0.705%	130,250	+6.593%
2025-09-25	46.8900	47.1776	46.8250	46.8400	+0.278%	89,620	+7.344%
2025-09-24	46.7000	46.8300	46.5400	46.7100	-0.150%	131,736	+7.643%
2025-09-23	46.5300	46.7800	46.1900	46.7800	+0.494%	153,959	+7.482%
2025-09-22	46.3400	46.8500	46.3400	46.5500	+0.670%	161,775	+8.013%
2025-09-19	45.7800	46.6200	45.7800	46.2400	+0.895%	777,880	+8.737%
2025-09-18	46.2800	46.2800	45.7700	45.8300	-0.994%	181,433	+9.710%
2025-09-17	46.0800	46.5100	46.0800	46.2900	+0.065%	99,365	+8.620%
2025-09-16	46.8500	46.8700	46.2600	46.2600	-1.259%	75,555	+8.690%
2025-09-15	46.8700	46.8850	46.5100	46.8500	+0.171%	73,536	+7.321%
2025-09-12	46.6050	46.8400	46.5200	46.7700	+0.451%	61,660	+7.505%
2025-09-11	46.2700	46.8200	46.2700	46.5600	+0.194%	88,068	+7.990%
2025-09-10	46.7300	46.7300	46.3850	46.4700	-0.471%	94,600	+8.199%
2025-09-09	46.7400	46.9700	46.5000	46.6900	+0.129%	128,472	+7.689%
2025-09-08	47.0400	47.0400	46.5500	46.6300	-0.363%	84,145	+7.828%
2025-09-05	47.1000	47.1100	46.6300	46.8000	-0.510%	82,268	+7.436%
2025-09-04	47.5100	47.5600	46.8600	47.0400	-0.254%	119,464	+6.888%
2025-09-03	47.2400	47.3900	46.9300	47.1600	-0.190%	178,493	+6.616%
2025-09-02	47.5000	47.5000	46.9350	47.2500	-0.985%	213,343	+6.413%
2025-08-29	47.3900	47.8500	47.1000	47.7200	+0.952%	66,747	+5.365%
2025-08-28	47.3800	47.4500	47.1300	47.2700	-0.400%	128,428	+6.368%
2025-08-27	47.5200	47.5200	47.0800	47.4600	-0.357%	142,371	+5.942%
2025-08-26	47.7300	47.8800	47.2600	47.6300	+0.147%	564,547	+5.564%
2025-08-25	47.8000	47.9900	47.4200	47.5600	-0.937%	95,684	+5.719%
2025-08-22	48.2450	48.3800	47.9300	48.0100	-0.394%	125,331	+4.728%
2025-08-21	48.0350	48.3900	48.0350	48.2000	+0.500%	102,702	+4.315%
2025-08-20	47.8100	48.1800	47.8100	47.9600	+0.777%	59,664	+4.837%
2025-08-19	47.9100	47.9200	47.4300	47.5900	-0.293%	133,904	+5.652%
2025-08-18	48.0600	48.3200	47.5200	47.7300	-0.272%	141,321	+5.343%
2025-08-15	47.5700	47.9000	47.3900	47.8600	+0.631%	184,628	+5.056%
2025-08-14	46.9900	47.6550	46.8750	47.5600	+0.955%	251,836	+5.719%
2025-08-13	47.4100	47.7200	47.0600	47.1100	-0.570%	176,790	+6.729%
2025-08-12	47.5900	47.7000	47.2300	47.3800	-0.920%	155,717	+6.121%
2025-08-11	48.2600	48.3200	47.6400	47.8200	-1.847%	149,369	+5.144%
2025-08-08	48.1200	49.0100	48.1200	48.7200	+1.352%	192,114	+3.202%
2025-08-07	47.3200	48.1200	47.2400	48.0700	+1.822%	80,283	+4.597%
2025-08-06	47.3500	47.4700	47.0700	47.2100	+0.319%	97,750	+6.503%
2025-08-05	47.0600	47.5300	46.9100	47.0600	-0.633%	130,920	+6.842%
2025-08-04	46.9500	47.7350	46.8000	47.3600	+1.261%	36,527	+6.166%
2025-08-01	46.5100	47.1300	46.5100	46.7700	-0.489%	164,830	+7.505%
2025-07-31	47.2000	47.2000	46.7400	47.0000	0.000%	122,435	+6.979%
2025-07-30	46.7400	47.0300	46.5500	47.0000	+0.902%	80,628	+6.979%
2025-07-29	46.3400	46.6200	46.3400	46.5800	+0.735%	44,003	+7.943%
2025-07-28	46.8000	46.8000	46.1500	46.2400	-1.027%	70,900	+8.737%
2025-07-25	46.7400	46.7400	46.2900	46.7200	+0.150%	38,666	+7.620%
2025-07-24	46.7000	46.8650	46.4200	46.6500	+0.021%	39,638	+7.781%
2025-07-23	46.9400	47.0100	46.5200	46.6400	-0.491%	60,219	+7.804%
2025-07-22	46.3400	47.0500	46.3400	46.8700	+1.341%	99,387	+7.275%
2025-07-21	45.7500	46.2500	45.7500	46.2500	+1.292%	147,347	+8.714%
2025-07-18	45.0700	45.7600	45.0700	45.6600	+1.152%	57,917	+10.118%
2025-07-17	45.3600	45.3600	44.8600	45.1400	-0.944%	86,792	+11.387%
2025-07-16	45.5700	45.7700	45.3300	45.5700	+0.154%	78,879	+10.336%
2025-07-15	45.8100	45.8100	45.3500	45.5000	-0.438%	101,254	+10.505%
2025-07-14	46.1000	46.1900	45.5700	45.7000	-0.803%	108,053	+10.022%
2025-07-11	45.7600	46.0800	45.5100	46.0700	+0.655%	67,429	+9.138%
2025-07-10	45.6600	46.0000	45.4300	45.7700	+0.395%	100,297	+9.854%
2025-07-09	45.6000	45.6600	45.2900	45.5900	+0.330%	57,137	+10.287%
2025-07-08	45.5700	45.5700	45.0700	45.4400	-0.307%	72,878	+10.651%
2025-07-07	45.4600	45.7000	45.3900	45.5800	+0.198%	94,712	+10.312%
2025-07-03	45.4700	45.5600	45.1300	45.4900	+0.220%	48,317	+10.530%
2025-07-02	45.9400	45.9400	45.1200	45.3900	-1.390%	107,758	+10.773%
2025-07-01	45.7900	46.4500	45.7700	46.0300	+0.458%	43,154	+9.233%
2025-06-30	45.1100	45.8300	44.9600	45.8200	+1.890%	94,603	+9.734%
2025-06-27	44.7000	45.4200	44.5550	44.9700	+0.089%	166,847	+11.808%
2025-06-26	44.8800	45.3400	44.7100	44.9300	+0.178%	116,489	+11.907%
2025-06-25	44.6600	44.8800	44.1550	44.8500	-0.089%	1,316,910	+12.107%
2025-06-24	45.1300	45.2700	44.7800	44.8900	+0.156%	277,956	+12.007%
2025-06-23	44.3300	45.0100	44.3300	44.8200	+1.495%	64,461	+12.182%
2025-06-20	44.5500	44.7150	44.1200	44.1600	-0.742%	145,282	+13.859%
2025-06-18	45.2400	45.2400	44.4400	44.4900	-1.374%	108,311	+13.014%
2025-06-17	44.9200	45.2600	44.7000	45.1100	-0.022%	141,383	+11.461%
2025-06-16	45.5300	45.5600	44.8900	45.1200	-0.022%	104,267	+11.436%
2025-06-13	44.9200	45.3850	44.9100	45.1300	+0.400%	33,843	+11.411%
2025-06-12	44.5100	44.9500	44.5100	44.9500	+1.399%	20,827	+11.858%
2025-06-11	44.3800	44.3800	44.1850	44.3300	-0.090%	11,658	+13.422%
2025-06-10	44.4700	44.5800	44.1850	44.3700	+0.635%	45,589	+13.320%
2025-06-09	44.1600	44.4400	43.9012	44.0900	+0.114%	55,277	+14.039%
2025-06-06	44.6800	44.6800	44.0400	44.0400	-1.499%	53,001	+14.169%
2025-06-05	45.0900	45.0900	44.5700	44.7100	-0.843%	74,898	+12.458%
2025-06-04	45.4800	45.5100	44.9650	45.0900	-0.683%	368,032	+11.510%
2025-06-03	45.5400	45.7400	45.0800	45.4000	-0.373%	60,913	+10.749%
2025-06-02	45.7800	46.1350	45.3400	45.5700	-0.632%	72,446	+10.336%
2025-05-30	45.0000	45.9550	45.0000	45.8600	+1.370%	111,930	+9.638%
2025-05-29	44.9900	46.0000	44.9600	45.2400	+1.549%	54,434	+11.141%
2025-05-28	45.2800	45.4050	44.5500	44.5500	+11,940.541%	13,532	+12.862%
2007-03-09	0.4600	0.5300	0.3500	0.3700	-17.778%	419,200	+13,489.189%
2007-03-08	0.5100	0.5100	0.4000	0.4500	-16.667%	286,400	+11,073.333%
2007-03-07	0.5400	0.5500	0.5300	0.5400	0.000%	11,900	+9,211.111%
2007-03-06	0.5600	0.5600	0.5200	0.5400	-3.571%	89,900	+9,211.111%
2007-03-05	0.5900	0.6200	0.5200	0.5600	-8.197%	43,100	+8,878.571%
2007-03-02	0.6000	0.6200	0.6000	0.6100	+1.667%	16,600	+8,142.623%
2007-03-01	0.6200	0.6200	0.5900	0.6000	-3.226%	20,300	+8,280.000%
2007-02-28	0.6200	0.6200	0.5800	0.6200	0.000%	20,400	+8,009.677%
2007-02-27	0.6300	0.6300	0.6000	0.6200	-1.587%	17,000	+8,009.677%
2007-02-26	0.6200	0.6300	0.6000	0.6300	0.000%	37,600	+7,880.952%
2007-02-23	0.6200	0.6300	0.6100	0.6300	0.000%	19,600	+7,880.952%
2007-02-22	0.6500	0.6500	0.6100	0.6300	-1.563%	54,000	+7,880.952%
2007-02-21	0.6200	0.6400	0.6200	0.6400	+3.226%	35,800	+7,756.250%
2007-02-20	0.6500	0.6600	0.6100	0.6200	-4.615%	42,100	+8,009.677%
2007-02-16	0.6600	0.6600	0.6300	0.6500	-1.515%	51,800	+7,635.385%
2007-02-15	0.6700	0.6700	0.6500	0.6600	0.000%	14,600	+7,518.182%
2007-02-14	0.6700	0.6800	0.6400	0.6600	+3.125%	26,600	+7,518.182%
2007-02-13	0.6700	0.6900	0.6325	0.6400	-4.478%	56,043	+7,756.250%
2007-02-12	0.7200	0.7200	0.6500	0.6700	-6.944%	36,500	+7,404.478%
2007-02-09	0.7200	0.7400	0.7200	0.7200	-1.370%	29,400	+6,883.333%
2007-02-08	0.6900	0.7400	0.6900	0.7300	+5.797%	40,000	+6,787.671%
2007-02-07	0.7100	0.7200	0.6700	0.6900	-2.817%	23,600	+7,186.957%
2007-02-06	0.7400	0.7500	0.7000	0.7100	0.000%	19,800	+6,981.690%
2007-02-05	0.8000	0.8000	0.7000	0.7100	-11.250%	105,000	+6,981.690%
2007-02-02	0.8000	0.8200	0.8000	0.8000	0.000%	21,600	+6,185.000%
2007-02-01	0.8000	0.8100	0.8000	0.8000	0.000%	34,100	+6,185.000%
2007-01-31	0.8200	0.8200	0.8000	0.8000	-2.439%	44,000	+6,185.000%
2007-01-30	0.8200	0.8300	0.8100	0.8200	-1.205%	71,200	+6,031.707%
2007-01-29	0.8500	0.8500	0.8200	0.8300	-1.190%	51,100	+5,957.831%
2007-01-26	0.8500	0.8646	0.8200	0.8400	-2.326%	53,100	+5,885.714%
2007-01-25	0.8500	0.8600	0.8300	0.8600	0.000%	133,200	+5,746.512%
2007-01-24	0.8700	0.8800	0.8500	0.8600	0.000%	52,900	+5,746.512%
2007-01-23	0.8700	0.8800	0.8600	0.8600	0.000%	11,600	+5,746.512%
2007-01-22	0.8800	0.8800	0.8600	0.8600	-1.149%	21,100	+5,746.512%
2007-01-19	0.8500	0.8800	0.8400	0.8700	+1.163%	84,100	+5,679.310%
2007-01-18	0.8500	0.8600	0.8400	0.8600	-1.149%	56,700	+5,746.512%
2007-01-17	0.8700	0.8800	0.8500	0.8700	0.000%	41,900	+5,679.310%
2007-01-16	0.8600	0.9000	0.8600	0.8700	-7.447%	63,600	+5,679.310%
2007-01-12	1.0300	1.0300	0.8500	0.9400	-7.852%	154,700	+5,248.936%
2007-01-11	1.0100	1.0800	1.0100	1.0201	+0.010%	47,600	+4,828.929%
2007-01-10	1.0100	1.0500	1.0100	1.0200	0.000%	36,200	+4,829.412%
2007-01-09	1.0700	1.0700	1.0100	1.0200	0.000%	8,400	+4,829.412%
2007-01-08	1.0400	1.0500	1.0100	1.0200	-3.774%	26,900	+4,829.412%
2007-01-05	1.0500	1.0699	1.0300	1.0600	-0.935%	24,400	+4,643.396%
2007-01-04	1.0000	1.0799	1.0000	1.0700	+7.000%	51,400	+4,599.065%
2007-01-03	1.0400	1.0500	1.0000	1.0000	-3.846%	65,700	+4,928.000%
2006-12-29	0.9700	1.0400	0.9601	1.0400	+2.262%	102,600	+4,734.615%
2006-12-28	1.0000	1.0300	0.9800	1.0170	-1.262%	71,100	+4,843.953%
2006-12-27	1.0100	1.0385	0.9500	1.0300	+1.980%	116,800	+4,781.553%
2006-12-26	1.0000	1.0800	0.9800	1.0100	-6.481%	61,300	+4,878.218%

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

EMA
Emera Incorporated
stock NYSE