Emera (EMA)
NYSE: EMA
· Real-Time Price · USD
47.86
-0.10 (-0.21%)
At close: Oct 03, 2025, 3:59 PM
47.83
-0.06%
After-hours: Oct 03, 2025, 06:23 PM EDT
EMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.02 | 48.38 | 47.83 | 47.84 | 47.84 | -0.25% | 81,130 |
| Oct 2, 2025 | 47.51 | 47.99 | 47.40 | 47.96 | 47.96 | 0.74% | 167,800 |
| Oct 1, 2025 | 47.93 | 48.35 | 47.61 | 47.61 | 47.61 | -0.73% | 140,635 |
| Sep 30, 2025 | 47.52 | 48.01 | 47.52 | 47.96 | 47.96 | 1.16% | 112,931 |
| Sep 29, 2025 | 47.38 | 47.67 | 47.33 | 47.41 | 47.41 | 0.51% | 95,842 |
| Sep 26, 2025 | 46.78 | 47.33 | 46.78 | 47.17 | 47.17 | 0.70% | 130,300 |
| Sep 25, 2025 | 46.89 | 47.18 | 46.83 | 46.84 | 46.84 | 0.28% | 89,620 |
| Sep 24, 2025 | 46.70 | 46.83 | 46.54 | 46.71 | 46.71 | -0.15% | 131,736 |
| Sep 23, 2025 | 46.53 | 46.78 | 46.19 | 46.78 | 46.78 | 0.49% | 154,000 |
| Sep 22, 2025 | 46.34 | 46.85 | 46.34 | 46.55 | 46.55 | 0.67% | 161,800 |
| Sep 19, 2025 | 45.78 | 46.62 | 45.78 | 46.24 | 46.24 | 0.89% | 777,900 |
| Sep 18, 2025 | 46.28 | 46.28 | 45.77 | 45.83 | 45.83 | -0.99% | 181,432 |
| Sep 17, 2025 | 46.08 | 46.51 | 46.08 | 46.29 | 46.29 | 0.06% | 99,400 |
| Sep 16, 2025 | 46.85 | 46.87 | 46.26 | 46.26 | 46.26 | -1.26% | 75,600 |
| Sep 15, 2025 | 46.87 | 46.89 | 46.51 | 46.85 | 46.85 | 0.17% | 73,526 |
| Sep 12, 2025 | 46.61 | 46.84 | 46.52 | 46.77 | 46.77 | 0.45% | 61,700 |
| Sep 11, 2025 | 46.27 | 46.82 | 46.27 | 46.56 | 46.56 | 0.19% | 88,100 |
| Sep 10, 2025 | 46.73 | 46.73 | 46.39 | 46.47 | 46.47 | -0.47% | 94,600 |
| Sep 9, 2025 | 46.74 | 46.97 | 46.50 | 46.69 | 46.69 | 0.13% | 128,500 |
| Sep 8, 2025 | 47.04 | 47.04 | 46.55 | 46.63 | 46.63 | -0.36% | 84,145 |
Page 1 of 136