5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
-0.57%
3 MONTH PERFORMANCE
+1.42%
6 MONTH PERFORMANCE
+7.81%
YEAR-TO-DATE PERFORMANCE
+6.01%
1 YEAR PERFORMANCE
+21.09%
Emera Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $52.50 | $52.50 (0%) | $52.66 | $51.63 | 220.51 K | $15.92 B |
| 05/12/2026 | $52.31 | $52.30 (-0.02%) | $52.41 | $51.98 | 395.13 K | $15.86 B |
| 05/11/2026 | $52.70 | $52.23 (-0.89%) | $53.01 | $52.15 | 198.90 K | $15.84 B |
| 05/08/2026 | $53.02 | $52.60 (-0.79%) | $53.38 | $52.55 | 336.10 K | $15.95 B |
| 05/07/2026 | $52.21 | $52.19 (-0.04%) | $52.60 | $51.77 | 231.83 K | $15.83 B |
| 05/06/2026 | $52.48 | $52.27 (-0.4%) | $52.75 | $52.18 | 290.10 K | $15.85 B |
| 05/05/2026 | $52.49 | $52.60 (0.21%) | $53.05 | $52.49 | 255.10 K | $15.95 B |
| 05/04/2026 | $52.70 | $52.54 (-0.3%) | $52.98 | $52.32 | 295.92 K | $15.85 B |
| 05/01/2026 | $52.66 | $52.99 (0.63%) | $53.41 | $52.66 | 861.04 K | $15.99 B |
| 04/30/2026 | $52.54 | $53.42 (1.67%) | $53.63 | $52.45 | 326.90 K | $16.12 B |
| 04/29/2026 | $52.74 | $52.53 (-0.4%) | $53.05 | $52.46 | 157.10 K | $15.85 B |
| 04/28/2026 | $52.60 | $52.93 (0.63%) | $53.36 | $52.60 | 176.73 K | $15.97 B |
| 04/27/2026 | $52.89 | $52.70 (-0.36%) | $53.04 | $52.64 | 176.20 K | $15.90 B |
| 04/24/2026 | $52.42 | $52.58 (0.31%) | $52.88 | $52.18 | 963.45 K | $15.87 B |
| 04/23/2026 | $51.67 | $52.32 (1.26%) | $52.48 | $51.67 | 235.44 K | $15.79 B |
| 04/22/2026 | $51.86 | $51.43 (-0.83%) | $52.32 | $51.36 | 279.50 K | $15.52 B |
| 04/21/2026 | $52.05 | $51.72 (-0.63%) | $52.13 | $51.50 | 369.75 K | $15.61 B |
| 04/20/2026 | $52.72 | $51.98 (-1.4%) | $52.85 | $51.84 | 205.14 K | $15.69 B |
| 04/17/2026 | $52.34 | $52.48 (0.27%) | $52.71 | $51.96 | 280.83 K | $15.84 B |
| 04/16/2026 | $52.50 | $52.59 (0.17%) | $52.84 | $52.24 | 237.50 K | $15.87 B |
| 04/15/2026 | $52.22 | $52.51 (0.56%) | $52.62 | $51.95 | 193.55 K | $15.85 B |
| 04/14/2026 | $52.64 | $52.46 (-0.34%) | $52.74 | $52.10 | 1.23 M | $15.83 B |
| 04/13/2026 | $53.39 | $52.50 (-1.67%) | $53.40 | $52.47 | 342.60 K | $15.84 B |
| 04/10/2026 | $53.15 | $53.41 (0.49%) | $54.06 | $53.15 | 201.72 K | $16.12 B |
| 04/09/2026 | $52.98 | $53.20 (0.42%) | $53.75 | $52.98 | 330.61 K | $16.05 B |
| 04/08/2026 | $52.74 | $52.86 (0.23%) | $53.21 | $52.33 | 849.70 K | $15.95 B |
| 04/07/2026 | $52.39 | $52.93 (1.03%) | $53.13 | $52.37 | 329.51 K | $15.97 B |
| 04/06/2026 | $52.46 | $52.49 (0.06%) | $52.88 | $52.40 | 479.60 K | $15.84 B |
| 04/02/2026 | $52.51 | $52.72 (0.4%) | $52.97 | $52.15 | 214.10 K | $15.91 B |
| 04/01/2026 | $51.88 | $52.29 (0.79%) | $52.39 | $51.67 | 435.85 K | $15.78 B |
| 03/31/2026 | $51.84 | $51.87 (0.06%) | $51.99 | $51.33 | 353.51 K | $15.65 B |
| 03/30/2026 | $51.70 | $51.83 (0.25%) | $52.05 | $51.31 | 303.00 K | $15.64 B |
| 03/27/2026 | $51.57 | $51.38 (-0.37%) | $51.57 | $51.00 | 370.60 K | $15.50 B |
| 03/26/2026 | $51.29 | $51.57 (0.55%) | $51.93 | $50.80 | 472.92 K | $15.56 B |
| 03/25/2026 | $50.73 | $51.08 (0.69%) | $51.64 | $50.58 | 380.30 K | $15.41 B |
| 03/24/2026 | $50.80 | $50.52 (-0.55%) | $51.21 | $50.50 | 273.90 K | $15.24 B |
| 03/23/2026 | $51.09 | $50.78 (-0.61%) | $51.47 | $50.70 | 244.90 K | $15.32 B |
| 03/20/2026 | $52.30 | $51.27 (-1.97%) | $52.71 | $51.27 | 1.35 M | $15.47 B |
| 03/19/2026 | $53.28 | $52.28 (-1.88%) | $53.28 | $52.15 | 402.51 K | $15.78 B |
| 03/18/2026 | $53.75 | $53.11 (-1.19%) | $53.75 | $53.08 | 356.00 K | $16.03 B |
| 03/17/2026 | $53.88 | $53.44 (-0.82%) | $53.88 | $53.28 | 381.63 K | $16.13 B |
| 03/16/2026 | $53.83 | $53.68 (-0.28%) | $53.91 | $53.46 | 329.90 K | $16.20 B |
| 03/13/2026 | $53.07 | $53.50 (0.81%) | $53.60 | $53.07 | 306.25 K | $16.14 B |
| 03/12/2026 | $52.63 | $53.15 (0.99%) | $53.52 | $52.63 | 256.05 K | $16.04 B |
| 03/11/2026 | $52.68 | $52.58 (-0.19%) | $52.97 | $52.24 | 270.11 K | $15.87 B |
| 03/10/2026 | $52.48 | $52.57 (0.17%) | $52.82 | $52.04 | 310.30 K | $15.86 B |
| 03/09/2026 | $52.39 | $52.18 (-0.4%) | $52.61 | $51.91 | 210.80 K | $15.75 B |
| 03/06/2026 | $52.11 | $52.33 (0.42%) | $52.49 | $51.78 | 350.32 K | $15.79 B |
| 03/05/2026 | $52.20 | $52.20 (0%) | $52.43 | $51.55 | 326.22 K | $15.75 B |
| 03/04/2026 | $51.34 | $52.07 (1.42%) | $52.16 | $51.18 | 480.90 K | $15.71 B |
| 03/03/2026 | $50.98 | $51.52 (1.06%) | $51.66 | $50.45 | 320.70 K | $15.55 B |
| 03/02/2026 | $52.32 | $51.34 (-1.87%) | $52.32 | $51.08 | 423.90 K | $15.49 B |
| 02/27/2026 | $51.17 | $52.04 (1.7%) | $52.29 | $51.13 | 203.43 K | $15.70 B |
| 02/26/2026 | $51.22 | $50.94 (-0.55%) | $51.25 | $50.79 | 444.21 K | $15.37 B |
| 02/25/2026 | $50.77 | $51.15 (0.75%) | $51.36 | $50.33 | 288.70 K | $15.44 B |
| 02/24/2026 | $51.20 | $51.00 (-0.39%) | $51.72 | $50.50 | 371.93 K | $15.39 B |
| 02/23/2026 | $52.82 | $51.20 (-3.07%) | $52.82 | $50.15 | 395.02 K | $15.45 B |
| 02/20/2026 | $51.49 | $51.31 (-0.35%) | $51.61 | $50.78 | 436.65 K | $15.48 B |
| 02/19/2026 | $51.09 | $51.19 (0.2%) | $51.41 | $50.73 | 292.90 K | $16.64 B |
| 02/18/2026 | $51.79 | $50.89 (-1.74%) | $51.79 | $50.86 | 263.22 K | $16.54 B |
| 02/17/2026 | $51.64 | $51.71 (0.14%) | $52.15 | $51.40 | 905.70 K | $16.81 B |
| 02/13/2026 | $50.47 | $51.47 (1.98%) | $51.77 | $50.47 | 330.61 K | $16.73 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.
