5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
-5.00%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
+2.35%
YEAR-TO-DATE PERFORMANCE
+6.01%
1 YEAR PERFORMANCE
+8.73%
Emera Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $51.91 | $50.08 (-3.53%) | $51.91 | $50.03 | 487.92 K | $15.34 B |
| 08/20/2026 | $51.73 | $51.78 (0.1%) | $52.27 | $51.73 | 270.80 K | $15.87 B |
| 08/19/2026 | $51.57 | $51.63 (0.12%) | $51.90 | $51.24 | 319.00 K | $15.82 B |
| 08/18/2026 | $51.54 | $51.46 (-0.16%) | $51.63 | $51.27 | 304.03 K | $15.77 B |
| 08/17/2026 | $51.49 | $51.16 (-0.64%) | $51.55 | $50.99 | 233.50 K | $15.68 B |
| 08/14/2026 | $51.30 | $51.51 (0.41%) | $51.67 | $51.30 | 267.01 K | $15.78 B |
| 08/13/2026 | $51.10 | $51.34 (0.47%) | $51.45 | $51.03 | 236.50 K | $15.73 B |
| 08/12/2026 | $51.21 | $50.97 (-0.47%) | $51.34 | $50.83 | 432.11 K | $15.62 B |
| 08/11/2026 | $50.80 | $51.22 (0.83%) | $51.41 | $50.80 | 1.13 M | $15.69 B |
| 08/10/2026 | $50.42 | $50.73 (0.61%) | $51.03 | $50.29 | 596.70 K | $15.54 B |
| 08/07/2026 | $51.49 | $50.82 (-1.3%) | $51.85 | $49.19 | 1.40 M | $15.57 B |
| 08/06/2026 | $52.05 | $51.59 (-0.88%) | $52.07 | $51.23 | 322.94 K | $15.81 B |
| 08/05/2026 | $52.10 | $51.58 (-1%) | $52.28 | $51.42 | 409.94 K | $15.80 B |
| 08/04/2026 | $52.51 | $52.37 (-0.27%) | $52.74 | $52.09 | 2.27 M | $15.88 B |
| 08/03/2026 | $53.27 | $52.67 (-1.13%) | $53.67 | $52.58 | 937.61 K | $15.97 B |
| 07/31/2026 | $53.95 | $53.89 (-0.11%) | $54.24 | $53.47 | 640.23 K | $16.34 B |
| 07/30/2026 | $53.88 | $54.11 (0.43%) | $54.29 | $53.53 | 303.80 K | $16.41 B |
| 07/29/2026 | $54.69 | $54.02 (-1.23%) | $54.74 | $53.67 | 383.70 K | $16.38 B |
| 07/28/2026 | $54.47 | $54.46 (-0.02%) | $55.30 | $54.32 | 934.00 K | $16.52 B |
| 07/27/2026 | $54.76 | $54.33 (-0.79%) | $55.09 | $54.20 | 1.04 M | $16.48 B |
| 07/24/2026 | $54.87 | $54.95 (0.15%) | $55.49 | $54.62 | 300.70 K | $16.67 B |
| 07/23/2026 | $54.45 | $54.81 (0.66%) | $54.96 | $54.22 | 225.25 K | $16.62 B |
| 07/22/2026 | $53.79 | $54.34 (1.02%) | $54.62 | $53.69 | 250.84 K | $16.48 B |
| 07/21/2026 | $54.10 | $53.58 (-0.96%) | $54.51 | $53.37 | 262.93 K | $16.25 B |
| 07/20/2026 | $55.20 | $54.34 (-1.56%) | $55.42 | $54.25 | 624.30 K | $16.48 B |
| 07/17/2026 | $54.92 | $55.11 (0.35%) | $55.34 | $54.55 | 456.20 K | $16.71 B |
| 07/16/2026 | $54.22 | $54.64 (0.77%) | $54.75 | $54.11 | 654.70 K | $16.57 B |
| 07/15/2026 | $54.41 | $54.15 (-0.48%) | $54.53 | $53.66 | 359.20 K | $16.42 B |
| 07/14/2026 | $54.00 | $54.15 (0.28%) | $54.37 | $53.88 | 263.40 K | $16.42 B |
| 07/13/2026 | $53.18 | $53.69 (0.96%) | $53.92 | $53.14 | 655.20 K | $16.28 B |
| 07/10/2026 | $53.24 | $53.35 (0.21%) | $53.52 | $53.10 | 125.80 K | $16.18 B |
| 07/09/2026 | $53.84 | $53.16 (-1.26%) | $53.84 | $53.13 | 365.22 K | $16.12 B |
| 07/08/2026 | $53.04 | $53.71 (1.26%) | $53.91 | $53.04 | 265.90 K | $16.29 B |
| 07/07/2026 | $52.73 | $53.19 (0.87%) | $53.61 | $52.70 | 663.71 K | $16.13 B |
| 07/06/2026 | $53.07 | $52.35 (-1.36%) | $53.07 | $52.10 | 611.10 K | $15.88 B |
| 07/02/2026 | $52.66 | $53.47 (1.54%) | $53.52 | $52.43 | 298.32 K | $16.22 B |
| 07/01/2026 | $52.91 | $52.27 (-1.21%) | $53.40 | $52.18 | 139.55 K | $15.85 B |
| 06/30/2026 | $53.32 | $53.02 (-0.56%) | $53.32 | $52.57 | 496.50 K | $16.08 B |
| 06/29/2026 | $53.63 | $53.29 (-0.63%) | $53.63 | $53.12 | 335.30 K | $16.16 B |
| 06/26/2026 | $53.49 | $53.80 (0.58%) | $53.80 | $53.37 | 290.24 K | $16.32 B |
| 06/25/2026 | $53.04 | $53.26 (0.41%) | $53.47 | $52.76 | 262.50 K | $16.15 B |
| 06/24/2026 | $52.44 | $52.90 (0.88%) | $52.96 | $52.18 | 347.70 K | $16.04 B |
| 06/23/2026 | $52.00 | $52.42 (0.81%) | $52.64 | $51.91 | 533.00 K | $15.90 B |
| 06/22/2026 | $51.60 | $51.84 (0.47%) | $52.33 | $51.60 | 268.24 K | $15.72 B |
| 06/18/2026 | $51.76 | $51.79 (0.06%) | $52.16 | $51.33 | 666.60 K | $15.71 B |
| 06/17/2026 | $52.38 | $51.75 (-1.2%) | $52.57 | $51.52 | 668.63 K | $15.70 B |
| 06/16/2026 | $52.62 | $52.55 (-0.13%) | $53.14 | $52.45 | 707.80 K | $15.94 B |
| 06/15/2026 | $52.59 | $52.82 (0.44%) | $52.93 | $51.98 | 765.31 K | $16.02 B |
| 06/12/2026 | $51.33 | $52.56 (2.4%) | $52.68 | $51.33 | 538.10 K | $15.94 B |
| 06/11/2026 | $52.48 | $52.05 (-0.82%) | $52.48 | $51.68 | 488.90 K | $15.79 B |
| 06/10/2026 | $51.90 | $52.20 (0.58%) | $52.46 | $51.82 | 314.15 K | $15.83 B |
| 06/09/2026 | $51.31 | $51.66 (0.68%) | $52.18 | $51.08 | 292.21 K | $15.67 B |
| 06/08/2026 | $51.80 | $51.09 (-1.37%) | $52.06 | $50.86 | 468.94 K | $15.50 B |
| 06/05/2026 | $51.61 | $51.76 (0.29%) | $51.82 | $51.13 | 764.00 K | $15.70 B |
| 06/04/2026 | $51.13 | $51.47 (0.66%) | $51.47 | $50.58 | 383.40 K | $15.61 B |
| 06/03/2026 | $51.22 | $50.82 (-0.78%) | $51.99 | $50.76 | 463.73 K | $15.41 B |
| 06/02/2026 | $51.16 | $51.26 (0.2%) | $51.76 | $51.07 | 493.31 K | $15.55 B |
| 06/01/2026 | $51.75 | $50.85 (-1.74%) | $51.98 | $50.82 | 570.50 K | $15.42 B |
| 05/29/2026 | $52.98 | $52.16 (-1.55%) | $53.38 | $52.04 | 413.74 K | $15.82 B |
| 05/28/2026 | $53.49 | $52.71 (-1.46%) | $53.65 | $52.49 | 388.30 K | $15.99 B |
| 05/27/2026 | $53.07 | $53.63 (1.06%) | $53.75 | $53.04 | 385.24 K | $16.27 B |
| 05/26/2026 | $52.97 | $53.35 (0.72%) | $53.58 | $52.97 | 534.70 K | $16.18 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.
