Emera (EMA)
NYSE: EMA
· Real-Time Price · USD
47.51
0.40 (0.85%)
At close: Aug 14, 2025, 3:59 PM
47.56
0.11%
After-hours: Aug 14, 2025, 05:52 PM EDT
EMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.99 | 47.65 | 46.88 | 47.56 | n/a | 0.96% | 49,716 |
| 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 |
| Aug 7, 2025 | 47.32 | 48.12 | 47.24 | 48.07 | 48.07 | 1.82% | 80,200 |
| Aug 6, 2025 | 47.35 | 47.47 | 47.07 | 47.21 | 47.21 | 0.32% | 97,800 |
| Aug 5, 2025 | 47.06 | 47.53 | 46.91 | 47.06 | 47.06 | -0.63% | 130,920 |
| Aug 4, 2025 | 46.95 | 47.74 | 46.80 | 47.36 | 47.36 | 1.26% | 36,527 |
| Aug 1, 2025 | 46.51 | 47.13 | 46.51 | 46.77 | 46.77 | -0.49% | 164,800 |
| Jul 31, 2025 | 47.20 | 47.20 | 46.74 | 47.00 | 46.48 | 0.00% | 122,400 |
| Jul 30, 2025 | 46.74 | 47.03 | 46.55 | 47.00 | 46.48 | 0.90% | 80,600 |
| Jul 29, 2025 | 46.34 | 46.62 | 46.34 | 46.58 | 46.06 | 0.74% | 44,000 |
| Jul 28, 2025 | 46.80 | 46.80 | 46.15 | 46.24 | 45.73 | -1.03% | 70,900 |
| Jul 25, 2025 | 46.74 | 46.74 | 46.29 | 46.72 | 46.20 | 0.15% | 38,700 |
| Jul 24, 2025 | 46.70 | 46.87 | 46.42 | 46.65 | 46.13 | 0.02% | 39,600 |
| Jul 23, 2025 | 46.94 | 47.01 | 46.52 | 46.64 | 46.12 | -0.49% | 60,200 |
| Jul 22, 2025 | 46.34 | 47.05 | 46.34 | 46.87 | 46.35 | 1.34% | 99,400 |
| Jul 21, 2025 | 45.75 | 46.25 | 45.75 | 46.25 | 45.74 | 1.29% | 147,300 |
| Jul 18, 2025 | 45.07 | 45.76 | 45.07 | 45.66 | 45.15 | 1.15% | 57,900 |