5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
-0.97%
3 MONTH PERFORMANCE
+1.60%
6 MONTH PERFORMANCE
+6.23%
YEAR-TO-DATE PERFORMANCE
+6.01%
1 YEAR PERFORMANCE
+16.08%
Emera Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $53.02 | $53.12 (0.19%) | $53.28 | $52.70 | 136.30 K | $16.11 B |
| 05/21/2026 | $52.52 | $52.87 (0.67%) | $53.11 | $52.43 | 266.30 K | $16.04 B |
| 05/20/2026 | $52.64 | $52.54 (-0.19%) | $52.88 | $52.45 | 222.83 K | $15.94 B |
| 05/19/2026 | $51.81 | $52.42 (1.18%) | $52.51 | $51.81 | 247.80 K | $15.90 B |
| 05/18/2026 | $51.88 | $51.99 (0.21%) | $52.16 | $51.60 | 98.20 K | $15.77 B |
| 05/15/2026 | $52.16 | $51.62 (-1.04%) | $52.40 | $51.49 | 215.90 K | $15.66 B |
| 05/14/2026 | $52.57 | $52.28 (-0.55%) | $52.76 | $52.24 | 531.90 K | $15.86 B |
| 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 | $15.94 B |
| 05/01/2026 | $52.66 | $52.99 (0.63%) | $53.41 | $52.66 | 861.04 K | $16.07 B |
| 04/30/2026 | $52.54 | $53.42 (1.67%) | $53.63 | $52.45 | 326.90 K | $16.20 B |
| 04/29/2026 | $52.74 | $52.53 (-0.4%) | $53.05 | $52.46 | 157.10 K | $15.93 B |
| 04/28/2026 | $52.60 | $52.93 (0.63%) | $53.36 | $52.60 | 176.73 K | $16.05 B |
| 04/27/2026 | $52.89 | $52.70 (-0.36%) | $53.04 | $52.64 | 176.20 K | $15.98 B |
| 04/24/2026 | $52.42 | $52.58 (0.31%) | $52.88 | $52.18 | 963.45 K | $15.95 B |
| 04/23/2026 | $51.67 | $52.32 (1.26%) | $52.48 | $51.67 | 235.44 K | $15.87 B |
| 04/22/2026 | $51.86 | $51.43 (-0.83%) | $52.32 | $51.36 | 279.50 K | $15.60 B |
| 04/21/2026 | $52.05 | $51.72 (-0.63%) | $52.13 | $51.50 | 369.75 K | $15.69 B |
| 04/20/2026 | $52.72 | $51.98 (-1.4%) | $52.85 | $51.84 | 205.14 K | $15.77 B |
| 04/17/2026 | $52.34 | $52.48 (0.27%) | $52.71 | $51.96 | 280.83 K | $15.92 B |
| 04/16/2026 | $52.50 | $52.59 (0.17%) | $52.84 | $52.24 | 237.50 K | $15.95 B |
| 04/15/2026 | $52.22 | $52.51 (0.56%) | $52.62 | $51.95 | 193.55 K | $15.93 B |
| 04/14/2026 | $52.64 | $52.46 (-0.34%) | $52.74 | $52.10 | 1.23 M | $15.91 B |
| 04/13/2026 | $53.39 | $52.50 (-1.67%) | $53.40 | $52.47 | 342.60 K | $15.92 B |
| 04/10/2026 | $53.15 | $53.41 (0.49%) | $54.06 | $53.15 | 201.72 K | $16.20 B |
| 04/09/2026 | $52.98 | $53.20 (0.42%) | $53.75 | $52.98 | 330.61 K | $16.14 B |
| 04/08/2026 | $52.74 | $52.86 (0.23%) | $53.21 | $52.33 | 849.70 K | $16.03 B |
| 04/07/2026 | $52.39 | $52.93 (1.03%) | $53.13 | $52.37 | 329.51 K | $16.05 B |
| 04/06/2026 | $52.46 | $52.49 (0.06%) | $52.88 | $52.40 | 479.60 K | $15.92 B |
| 04/02/2026 | $52.51 | $52.72 (0.4%) | $52.97 | $52.15 | 214.10 K | $15.99 B |
| 04/01/2026 | $51.88 | $52.29 (0.79%) | $52.39 | $51.67 | 435.85 K | $15.86 B |
| 03/31/2026 | $51.84 | $51.87 (0.06%) | $51.99 | $51.33 | 353.51 K | $15.73 B |
| 03/30/2026 | $51.70 | $51.83 (0.25%) | $52.05 | $51.31 | 303.00 K | $15.72 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.
