Emera (EMA)

Historical Prices For Emera (EMA)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	65.35	66.05	65.32	65.96	619,838	65.96
12/11/2025	65.25	65.75	65.01	65.23	878,340	65.23
12/10/2025	65.27	65.78	65.01	65.01	1,031,497	65.01
12/09/2025	65.22	65.62	65.12	65.15	562,862	65.15
12/08/2025	65.60	65.62	64.79	65.31	1,580,928	65.31
12/05/2025	66.00	66.05	65.34	65.66	590,733	65.66
12/04/2025	66.88	67.27	66.12	66.12	847,992	66.12
12/03/2025	67.67	67.67	66.43	66.97	1,200,778	66.97
12/02/2025	68.26	68.48	67.06	67.55	1,342,959	67.55
12/01/2025	67.82	68.44	67.69	68.22	783,187	68.22
11/28/2025	68.03	68.32	67.69	67.82	1,203,107	67.82
11/27/2025	68.20	68.48	67.97	68.02	141,943	68.02
11/26/2025	68.28	68.38	67.96	68.31	786,465	68.31
11/25/2025	67.56	68.33	67.56	68.31	1,105,683	68.31
11/24/2025	66.81	67.68	66.81	67.65	1,823,873	67.65
11/21/2025	67.29	67.39	66.28	66.78	1,213,015	66.78
11/20/2025	67.94	68.19	67.21	67.26	1,006,136	67.26
11/19/2025	68.31	68.55	67.70	68.01	438,066	68.01
11/18/2025	68.65	69.09	68.21	68.42	1,450,735	68.42
11/17/2025	67.25	68.77	67.25	68.77	1,776,314	68.77
11/14/2025	67.80	67.80	66.76	67.13	918,234	67.13
11/13/2025	66.56	68.20	66.36	67.89	2,394,152	67.89
11/12/2025	66.58	67.36	66.51	66.71	1,786,282	66.71
11/11/2025	67.00	67.10	66.52	66.60	1,180,550	66.60
11/10/2025	67.57	67.75	66.87	67.08	1,639,553	67.08
11/07/2025	67.61	68.82	67.02	67.23	1,426,239	67.23
11/06/2025	66.86	67.96	66.86	67.52	1,463,484	67.52
11/05/2025	66.78	67.36	66.72	67.06	1,298,407	67.06
11/04/2025	66.48	67.03	66.19	66.62	906,369	66.62
11/03/2025	66.37	66.71	66.26	66.53	2,918,990	66.53
10/31/2025	66.90	66.91	66.40	66.68	893,273	66.68
10/30/2025	67.45	68.05	67.43	67.80	1,297,072	67.80
10/29/2025	67.80	67.97	66.75	67.32	1,511,170	67.32
10/28/2025	68.83	69.01	67.72	67.81	1,441,689	67.81
10/27/2025	68.99	69.17	68.32	68.85	1,410,357	68.85
10/24/2025	69.03	69.50	68.91	69.17	1,052,846	69.17
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