5 DAY PERFORMANCE
+8.68%
1 MONTH PERFORMANCE
+3.61%
3 MONTH PERFORMANCE
-1.81%
6 MONTH PERFORMANCE
-1.88%
YEAR-TO-DATE PERFORMANCE
+6.01%
1 YEAR PERFORMANCE
+9.21%
Emera Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $45.71 | $45.66 (-0.11%) | $45.80 | $45.27 | 735.73 K | $13.95 B |
| 10/08/2026 | $45.85 | $45.85 (0%) | $46.35 | $45.40 | 2.26 M | $14.05 B |
| 10/07/2026 | $46.81 | $45.81 (-2.14%) | $46.81 | $45.56 | 2.68 M | $14.04 B |
| 10/06/2026 | $47.78 | $46.64 (-2.39%) | $47.88 | $46.09 | 937.72 K | $14.29 B |
| 10/05/2026 | $47.99 | $47.88 (-0.23%) | $48.28 | $47.87 | 446.94 K | $14.67 B |
| 10/02/2026 | $47.74 | $48.03 (0.61%) | $48.34 | $47.58 | 437.30 K | $14.72 B |
| 10/01/2026 | $47.69 | $47.67 (-0.04%) | $47.81 | $47.00 | 589.00 K | $14.61 B |
| 09/30/2026 | $48.17 | $47.83 (-0.71%) | $48.17 | $47.76 | 286.70 K | $14.66 B |
| 09/29/2026 | $47.53 | $47.93 (0.84%) | $48.00 | $47.40 | 375.51 K | $14.69 B |
| 09/28/2026 | $47.86 | $47.76 (-0.21%) | $47.87 | $47.32 | 280.12 K | $14.63 B |
| 09/25/2026 | $47.70 | $47.73 (0.06%) | $47.87 | $47.34 | 320.58 K | $14.62 B |
| 09/24/2026 | $48.28 | $47.76 (-1.08%) | $48.32 | $47.50 | 456.58 K | $14.63 B |
| 09/23/2026 | $48.56 | $48.20 (-0.74%) | $48.56 | $47.88 | 455.00 K | $14.77 B |
| 09/22/2026 | $49.02 | $48.76 (-0.53%) | $49.10 | $48.62 | 328.90 K | $14.94 B |
| 09/21/2026 | $49.16 | $48.76 (-0.81%) | $49.28 | $48.69 | 372.72 K | $14.94 B |
| 09/18/2026 | $48.96 | $49.28 (0.65%) | $49.32 | $48.66 | 381.50 K | $15.10 B |
| 09/17/2026 | $48.98 | $49.38 (0.82%) | $49.54 | $48.88 | 209.00 K | $15.13 B |
| 09/16/2026 | $48.65 | $48.89 (0.49%) | $49.03 | $48.62 | 245.02 K | $14.98 B |
| 09/15/2026 | $49.23 | $48.44 (-1.6%) | $49.23 | $48.27 | 265.64 K | $14.84 B |
| 09/14/2026 | $49.44 | $49.01 (-0.87%) | $49.44 | $48.74 | 269.65 K | $15.02 B |
| 09/11/2026 | $49.49 | $49.19 (-0.61%) | $49.58 | $49.03 | 322.54 K | $15.07 B |
| 09/10/2026 | $50.57 | $49.48 (-2.16%) | $50.57 | $49.42 | 258.69 K | $15.16 B |
| 09/09/2026 | $50.79 | $50.38 (-0.81%) | $50.84 | $50.26 | 627.83 K | $15.44 B |
| 09/08/2026 | $50.47 | $50.76 (0.57%) | $51.07 | $50.47 | 248.95 K | $15.55 B |
| 09/04/2026 | $50.16 | $50.35 (0.38%) | $50.53 | $49.96 | 347.07 K | $15.43 B |
| 09/03/2026 | $49.93 | $50.30 (0.74%) | $50.62 | $49.93 | 979.71 K | $15.41 B |
| 09/02/2026 | $50.20 | $49.95 (-0.5%) | $50.28 | $49.55 | 279.60 K | $15.30 B |
| 09/01/2026 | $49.79 | $50.10 (0.62%) | $50.39 | $49.70 | 300.31 K | $15.35 B |
| 08/31/2026 | $49.60 | $50.09 (0.99%) | $50.17 | $49.55 | 297.03 K | $15.35 B |
| 08/28/2026 | $50.03 | $49.90 (-0.26%) | $50.27 | $49.51 | 468.31 K | $15.29 B |
| 08/27/2026 | $50.37 | $50.02 (-0.69%) | $50.60 | $49.85 | 389.80 K | $15.33 B |
| 08/26/2026 | $50.51 | $50.68 (0.34%) | $50.84 | $50.33 | 284.40 K | $15.53 B |
| 08/25/2026 | $50.40 | $50.47 (0.14%) | $50.80 | $50.25 | 148.55 K | $15.46 B |
| 08/24/2026 | $50.10 | $50.39 (0.58%) | $50.42 | $49.88 | 377.20 K | $15.44 B |
| 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 |
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.
