5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
+1.06%
3 MONTH PERFORMANCE
+4.65%
6 MONTH PERFORMANCE
+7.29%
YEAR-TO-DATE PERFORMANCE
+29.51%
1 YEAR PERFORMANCE
+26.23%
Emera Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $48.57 | $48.42 (-0.31%) | $48.67 | $48.08 | 206.60 K | $15.74 B |
| 12/15/2025 | $47.99 | $48.28 (0.6%) | $48.30 | $47.82 | 247.43 K | $15.69 B |
| 12/12/2025 | $47.35 | $47.92 (1.2%) | $47.97 | $47.35 | 301.82 K | $15.57 B |
| 12/11/2025 | $47.48 | $47.35 (-0.27%) | $47.74 | $47.27 | 245.90 K | $15.39 B |
| 12/10/2025 | $47.19 | $47.14 (-0.11%) | $47.47 | $47.05 | 433.20 K | $15.32 B |
| 12/09/2025 | $47.29 | $47.06 (-0.49%) | $47.42 | $47.02 | 140.33 K | $15.29 B |
| 12/08/2025 | $47.54 | $47.14 (-0.84%) | $47.54 | $46.87 | 277.54 K | $15.32 B |
| 12/05/2025 | $47.35 | $47.47 (0.25%) | $47.51 | $47.14 | 156.42 K | $15.43 B |
| 12/04/2025 | $47.82 | $47.39 (-0.9%) | $48.24 | $47.27 | 182.04 K | $15.40 B |
| 12/03/2025 | $48.47 | $47.98 (-1.01%) | $48.47 | $47.64 | 277.53 K | $15.59 B |
| 12/02/2025 | $48.91 | $48.31 (-1.23%) | $48.91 | $47.99 | 277.70 K | $15.70 B |
| 12/01/2025 | $48.30 | $48.73 (0.89%) | $48.88 | $48.30 | 198.00 K | $15.84 B |
| 11/28/2025 | $48.66 | $48.87 (0.43%) | $48.89 | $48.54 | 82.00 K | $15.88 B |
| 11/26/2025 | $48.39 | $48.66 (0.56%) | $48.66 | $48.31 | 187.10 K | $15.81 B |
| 11/25/2025 | $48.07 | $48.40 (0.69%) | $48.45 | $47.99 | 147.05 K | $15.73 B |
| 11/24/2025 | $47.50 | $47.83 (0.69%) | $48.18 | $47.45 | 295.23 K | $15.54 B |
| 11/21/2025 | $47.87 | $47.41 (-0.96%) | $47.87 | $47.03 | 317.52 K | $15.41 B |
| 11/20/2025 | $48.48 | $47.75 (-1.51%) | $48.48 | $47.68 | 239.94 K | $15.52 B |
| 11/19/2025 | $48.85 | $48.36 (-1%) | $48.87 | $48.18 | 105.23 K | $15.72 B |
| 11/18/2025 | $48.91 | $48.95 (0.08%) | $49.38 | $48.80 | 135.04 K | $15.91 B |
| 11/17/2025 | $47.62 | $48.85 (2.58%) | $48.95 | $47.62 | 182.12 K | $15.88 B |
| 11/14/2025 | $48.26 | $47.90 (-0.75%) | $48.26 | $47.61 | 330.60 K | $15.57 B |
| 11/13/2025 | $47.48 | $48.42 (1.98%) | $48.61 | $47.37 | 228.84 K | $15.74 B |
| 11/12/2025 | $47.44 | $47.65 (0.44%) | $48.10 | $47.44 | 232.71 K | $14.23 B |
| 11/11/2025 | $47.61 | $47.57 (-0.08%) | $47.81 | $47.51 | 196.30 K | $14.20 B |
| 11/10/2025 | $47.78 | $47.85 (0.15%) | $48.21 | $47.72 | 120.61 K | $14.29 B |
| 11/07/2025 | $48.49 | $47.94 (-1.13%) | $48.90 | $47.77 | 238.50 K | $14.31 B |
| 11/06/2025 | $47.64 | $47.80 (0.34%) | $48.13 | $47.49 | 122.50 K | $14.27 B |
| 11/05/2025 | $47.21 | $47.54 (0.7%) | $47.70 | $47.21 | 87.40 K | $14.20 B |
| 11/04/2025 | $47.12 | $47.31 (0.4%) | $47.50 | $46.94 | 113.73 K | $14.13 B |
| 11/03/2025 | $47.37 | $47.33 (-0.08%) | $47.48 | $47.07 | 227.90 K | $14.13 B |
| 10/31/2025 | $47.98 | $47.61 (-0.77%) | $47.98 | $47.36 | 387.64 K | $14.22 B |
| 10/30/2025 | $48.08 | $48.45 (0.77%) | $48.66 | $48.08 | 178.10 K | $14.47 B |
| 10/29/2025 | $48.66 | $48.31 (-0.72%) | $48.66 | $47.93 | 183.62 K | $14.43 B |
| 10/28/2025 | $49.05 | $48.63 (-0.86%) | $49.08 | $48.56 | 135.30 K | $14.52 B |
| 10/27/2025 | $49.32 | $49.23 (-0.18%) | $49.33 | $48.82 | 282.84 K | $14.70 B |
| 10/24/2025 | $49.47 | $49.46 (-0.02%) | $49.55 | $49.22 | 105.40 K | $14.77 B |
| 10/23/2025 | $49.48 | $49.37 (-0.22%) | $49.70 | $49.32 | 66.30 K | $14.74 B |
| 10/22/2025 | $49.29 | $49.52 (0.47%) | $49.77 | $49.15 | 78.20 K | $14.79 B |
| 10/21/2025 | $49.19 | $49.22 (0.06%) | $49.34 | $48.99 | 54.90 K | $14.70 B |
| 10/20/2025 | $49.46 | $49.28 (-0.36%) | $49.57 | $48.98 | 67.24 K | $14.72 B |
| 10/17/2025 | $48.67 | $49.34 (1.38%) | $49.40 | $48.67 | 92.43 K | $14.77 B |
| 10/16/2025 | $48.40 | $48.90 (1.03%) | $49.04 | $48.39 | 100.51 K | $14.64 B |
| 10/15/2025 | $48.19 | $48.55 (0.75%) | $48.70 | $48.19 | 205.04 K | $14.53 B |
| 10/14/2025 | $48.70 | $48.25 (-0.92%) | $49.18 | $48.21 | 129.00 K | $14.44 B |
| 10/13/2025 | $49.03 | $48.91 (-0.24%) | $49.50 | $48.89 | 43.14 K | $14.64 B |
| 10/10/2025 | $47.84 | $48.99 (2.4%) | $49.03 | $47.84 | 99.70 K | $14.66 B |
| 10/09/2025 | $48.20 | $47.80 (-0.83%) | $48.20 | $47.75 | 81.82 K | $14.31 B |
| 10/08/2025 | $48.39 | $48.03 (-0.74%) | $48.40 | $47.82 | 100.10 K | $14.38 B |
| 10/07/2025 | $48.24 | $48.13 (-0.23%) | $48.24 | $47.79 | 156.44 K | $14.41 B |
| 10/06/2025 | $47.94 | $48.04 (0.21%) | $48.09 | $47.61 | 117.83 K | $14.38 B |
| 10/03/2025 | $48.02 | $47.84 (-0.37%) | $48.38 | $47.83 | 81.13 K | $14.32 B |
| 10/02/2025 | $47.51 | $47.96 (0.95%) | $47.99 | $47.40 | 167.80 K | $14.35 B |
| 10/01/2025 | $47.93 | $47.61 (-0.67%) | $48.35 | $47.61 | 140.64 K | $14.25 B |
| 09/30/2025 | $47.52 | $47.96 (0.93%) | $48.01 | $47.52 | 112.93 K | $14.35 B |
| 09/29/2025 | $47.38 | $47.41 (0.06%) | $47.67 | $47.33 | 95.84 K | $14.19 B |
| 09/26/2025 | $46.78 | $47.17 (0.83%) | $47.33 | $46.78 | 130.30 K | $14.12 B |
| 09/25/2025 | $46.89 | $46.84 (-0.11%) | $47.18 | $46.83 | 89.62 K | $14.02 B |
| 09/24/2025 | $46.70 | $46.71 (0.02%) | $46.83 | $46.54 | 131.74 K | $13.98 B |
| 09/23/2025 | $46.53 | $46.78 (0.54%) | $46.78 | $46.19 | 154.00 K | $14.00 B |
| 09/22/2025 | $46.34 | $46.55 (0.45%) | $46.85 | $46.34 | 161.80 K | $13.93 B |
| 09/19/2025 | $45.78 | $46.24 (1%) | $46.62 | $45.78 | 777.90 K | $13.84 B |
| 09/18/2025 | $46.28 | $45.83 (-0.97%) | $46.28 | $45.77 | 181.43 K | $13.72 B |
| 09/17/2025 | $46.08 | $46.29 (0.46%) | $46.51 | $46.08 | 99.40 K | $13.85 B |
| 09/16/2025 | $46.85 | $46.26 (-1.26%) | $46.87 | $46.26 | 75.60 K | $13.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
