Emera (EMA)

Historical Prices For Emera (EMA)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	69.28	69.55	69.01	69.06	1,117,079	69.06
10/22/2025	68.92	69.62	68.84	69.20	1,373,547	69.20
10/21/2025	69.08	69.26	68.59	69.05	802,207	69.05
10/20/2025	69.13	69.55	68.71	69.11	593,172	69.11
10/17/2025	68.47	69.34	68.33	69.10	981,223	69.10
10/16/2025	68.14	68.92	68.00	68.77	687,905	68.77
10/15/2025	67.50	68.35	67.50	68.18	1,666,113	68.18
10/14/2025	68.75	69.04	67.69	67.73	1,690,145	67.73
10/10/2025	67.06	0.00	68.61	68.61	0	68.61
10/09/2025	67.00	67.33	66.94	67.06	626,161	67.06
10/08/2025	67.43	67.48	66.70	67.00	729,739	67.00
10/07/2025	67.12	67.29	66.70	67.19	948,372	67.19
10/06/2025	66.87	67.09	66.25	67.05	1,083,723	67.05
10/03/2025	66.83	67.54	66.74	66.80	1,137,226	66.80
10/02/2025	66.31	67.01	66.18	67.00	2,013,727	67.00
10/01/2025	66.82	67.31	66.37	66.43	536,457	66.43
9/30/2025	65.93	66.80	65.93	66.77	559,941	66.77
9/29/2025	65.77	66.35	65.73	65.97	759,375	65.97
9/26/2025	65.53	65.99	65.43	65.72	564,488	65.72
9/25/2025	64.95	65.65	64.95	65.34	516,425	65.34
9/24/2025	64.49	65.11	64.48	64.95	457,503	64.95
9/23/2025	64.35	64.70	63.93	64.67	564,298	64.67
9/22/2025	63.94	64.80	63.94	64.34	515,873	64.34
9/19/2025	63.77	64.32	63.33	63.68	4,163,457	63.68
9/18/2025	63.71	63.78	63.17	63.24	482,627	63.24
9/17/2025	63.50	64.01	63.50	63.76	731,304	63.76
9/16/2025	64.32	64.47	63.62	63.69	766,207	63.69
9/15/2025	64.63	64.88	64.15	64.52	384,716	64.52
9/12/2025	64.33	64.86	64.33	64.79	387,181	64.79
9/11/2025	64.30	64.80	64.28	64.38	495,692	64.38
9/10/2025	64.59	64.90	64.18	64.44	773,022	64.44
9/09/2025	64.31	65.04	64.23	64.74	735,280	64.74
9/08/2025	64.77	64.89	64.36	64.43	1,263,908	64.43
9/05/2025	65.02	65.10	64.57	64.81	674,865	64.81
9/04/2025	65.47	65.68	64.80	65.02	741,060	65.02
9/03/2025	65.15	65.40	64.68	65.09	611,085	65.09
9/02/2025	65.14	65.47	64.68	65.19	1,351,765	65.19
8/29/2025	64.97	0.00	65.41	65.41	0	65.41
8/28/2025	65.18	65.46	64.78	64.97	666,732	64.97
8/27/2025	65.90	65.94	65.15	65.46	635,499	65.46
8/26/2025	65.94	66.19	65.55	65.91	960,531	65.91
8/25/2025	66.17	66.34	65.68	65.95	433,457	65.95
8/22/2025	67.03	67.33	66.27	66.33	957,725	66.33
8/21/2025	66.64	67.33	66.64	67.01	941,174	67.01
8/20/2025	66.21	66.78	66.21	66.48	690,637	66.48
8/19/2025	66.01	66.19	65.70	66.04	620,288	66.04
8/18/2025	66.32	66.74	65.60	65.94	654,191	65.94
8/15/2025	65.46	66.19	65.41	66.17	857,579	66.17
8/14/2025	64.84	65.82	64.80	65.66	1,244,960	65.66
8/13/2025	65.23	65.76	64.77	64.78	1,001,487	64.78
8/12/2025	65.83	65.83	65.05	65.21	793,458	65.21
8/11/2025	66.13	66.71	65.68	65.86	1,363,172	65.86
8/08/2025	66.50	67.42	66.46	66.91	921,950	66.91
8/07/2025	64.66	66.17	64.66	66.11	1,037,793	66.11
8/06/2025	64.97	65.29	64.56	64.91	1,160,245	64.91
8/05/2025	64.63	65.55	64.62	64.83	3,554,830	64.83
8/01/2025	65.06	0.00	65.06	64.50	0	64.50
7/31/2025	64.99	65.35	64.70	65.06	3,006,487	65.06
7/30/2025	64.23	65.08	64.23	64.96	491,923	64.96
7/29/2025	63.92	64.24	63.71	64.20	725,015	64.20
7/28/2025	63.93	63.93	63.30	63.57	545,204	63.57
7/25/2025	63.75	64.07	63.44	64.04	413,881	64.04
7/24/2025	63.40	63.90	63.26	63.68	567,234	63.68