Emera (EMA)
NYSE: EMA
· Real-Time Price · USD
46.81
-0.23 (-0.49%)
At close: Sep 05, 2025, 3:59 PM
46.90
0.20%
After-hours: Sep 05, 2025, 05:29 PM EDT
EMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.10 | 47.11 | 46.63 | 46.80 | 46.80 | -0.51% | 75,513 |
| Sep 4, 2025 | 47.51 | 47.56 | 46.86 | 47.04 | 47.04 | -0.25% | 119,500 |
| Sep 3, 2025 | 47.24 | 47.39 | 46.93 | 47.16 | 47.16 | -0.19% | 178,500 |
| Sep 2, 2025 | 47.50 | 47.50 | 46.94 | 47.25 | 47.25 | -0.98% | 213,343 |
| Aug 29, 2025 | 47.39 | 47.85 | 47.10 | 47.72 | 47.72 | 0.95% | 66,747 |
| Aug 28, 2025 | 47.38 | 47.45 | 47.13 | 47.27 | 47.27 | -0.40% | 128,428 |
| Aug 27, 2025 | 47.52 | 47.52 | 47.08 | 47.46 | 47.46 | -0.36% | 142,400 |
| Aug 26, 2025 | 47.73 | 47.88 | 47.26 | 47.63 | 47.63 | 0.15% | 564,500 |
| Aug 25, 2025 | 47.80 | 47.99 | 47.42 | 47.56 | 47.56 | -0.94% | 95,700 |
| Aug 22, 2025 | 48.25 | 48.38 | 47.93 | 48.01 | 48.01 | -0.39% | 125,300 |
| Aug 21, 2025 | 48.04 | 48.39 | 48.04 | 48.20 | 48.20 | 0.50% | 102,700 |
| Aug 20, 2025 | 47.81 | 48.18 | 47.81 | 47.96 | 47.96 | 0.78% | 59,700 |
| Aug 19, 2025 | 47.91 | 47.92 | 47.43 | 47.59 | 47.59 | -0.29% | 133,900 |
| Aug 18, 2025 | 48.06 | 48.32 | 47.52 | 47.73 | 47.73 | -0.27% | 141,321 |
| Aug 15, 2025 | 47.57 | 47.90 | 47.39 | 47.86 | 47.86 | 0.63% | 184,600 |
| Aug 14, 2025 | 46.99 | 47.66 | 46.88 | 47.56 | 47.56 | 0.96% | 251,800 |
| Aug 13, 2025 | 47.41 | 47.72 | 47.06 | 47.11 | 47.11 | -0.57% | 176,800 |
| Aug 12, 2025 | 47.59 | 47.70 | 47.23 | 47.38 | 47.38 | -0.92% | 155,716 |
| Aug 11, 2025 | 48.26 | 48.32 | 47.64 | 47.82 | 47.82 | -1.85% | 149,400 |
| Aug 8, 2025 | 48.12 | 49.01 | 48.12 | 48.72 | 48.72 | 1.35% | 192,100 |