Emera Incorporated EMA
TSX · Canada · Utilities
CAD 67.79-0.23 (-0.34%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 67.78 | -0.35% | CAD 68.02 | CAD 68.03 | CAD 66.93 | 655.48K |
| 2026-09-30 | CAD 68.02 | +0.13% | CAD 68.07 | CAD 68.42 | CAD 67.96 | 934.40K |
| 2026-09-29 | CAD 67.93 | +0.41% | CAD 67.41 | CAD 68.10 | CAD 67.23 | 718.30K |
| 2026-09-28 | CAD 67.65 | +0.25% | CAD 67.73 | CAD 67.80 | CAD 67.04 | 481.40K |
| 2026-09-25 | CAD 67.48 | -0.04% | CAD 67.51 | CAD 67.77 | CAD 66.93 | 792.70K |
| 2026-09-24 | CAD 67.51 | -0.75% | CAD 68.11 | CAD 68.31 | CAD 67.15 | 972.60K |
| 2026-09-23 | CAD 68.02 | -0.76% | CAD 68.44 | CAD 68.51 | CAD 67.47 | 1.06M |
| 2026-09-22 | CAD 68.54 | +0.16% | CAD 68.49 | CAD 69.06 | CAD 68.24 | 614.20K |
| 2026-09-21 | CAD 68.43 | -0.87% | CAD 68.89 | CAD 69.05 | CAD 68.33 | 686.40K |
| 2026-09-18 | CAD 69.03 | +0.04% | CAD 68.41 | CAD 69.03 | CAD 68.10 | 2.02M |
| 2026-09-17 | CAD 69.00 | +0.74% | CAD 68.49 | CAD 69.30 | CAD 68.48 | 510.30K |
| 2026-09-16 | CAD 68.49 | +1.59% | CAD 67.60 | CAD 68.53 | CAD 67.60 | 747.10K |
| 2026-09-15 | CAD 67.42 | -1.10% | CAD 68.30 | CAD 68.30 | CAD 67.17 | 600.00K |
| 2026-09-14 | CAD 68.17 | -0.03% | CAD 68.50 | CAD 68.70 | CAD 67.83 | 672.80K |
| 2026-09-11 | CAD 68.19 | -0.42% | CAD 68.67 | CAD 68.97 | CAD 67.98 | 695.90K |
| 2026-09-10 | CAD 68.48 | -1.64% | CAD 69.53 | CAD 69.79 | CAD 68.35 | 659.40K |
| 2026-09-09 | CAD 69.62 | -0.57% | CAD 69.95 | CAD 70.07 | CAD 69.37 | 979.10K |
| 2026-09-08 | CAD 70.02 | +0.42% | CAD 69.72 | CAD 70.29 | CAD 69.49 | 840.90K |
| 2026-09-04 | CAD 69.73 | +0.61% | CAD 69.33 | CAD 69.91 | CAD 69.22 | 1.00M |
| 2026-09-03 | CAD 69.31 | +0.16% | CAD 69.11 | CAD 69.70 | CAD 69.01 | 1.39M |
| 2026-09-02 | CAD 69.20 | -0.63% | CAD 69.58 | CAD 69.75 | CAD 68.74 | 1.04M |
| 2026-09-01 | CAD 69.64 | +0.19% | CAD 69.30 | CAD 69.85 | CAD 69.10 | 706.00K |
| 2026-08-31 | CAD 69.51 | +0.13% | CAD 69.07 | CAD 69.54 | CAD 68.76 | 1.51M |
| 2026-08-28 | CAD 69.42 | +0.03% | CAD 69.37 | CAD 69.73 | CAD 68.84 | 1.69M |
| 2026-08-27 | CAD 69.40 | -1.32% | CAD 70.13 | CAD 70.19 | CAD 69.07 | 1.44M |
| 2026-08-26 | CAD 70.33 | +0.72% | CAD 69.90 | CAD 70.53 | CAD 69.77 | 1.06M |
| 2026-08-25 | CAD 69.83 | +0.04% | CAD 69.80 | CAD 70.26 | CAD 69.48 | 565.90K |
| 2026-08-24 | CAD 69.80 | +1.13% | CAD 69.21 | CAD 69.80 | CAD 69.01 | 1.94M |
| 2026-08-21 | CAD 69.02 | -3.52% | CAD 71.34 | CAD 71.38 | CAD 68.84 | 1.62M |
| 2026-08-20 | CAD 71.54 | +0.20% | CAD 71.23 | CAD 72.05 | CAD 71.11 | 601.20K |
| 2026-08-19 | CAD 71.40 | -0.25% | CAD 71.60 | CAD 71.70 | CAD 70.76 | 952.80K |
| 2026-08-18 | CAD 71.58 | +0.87% | CAD 71.34 | CAD 71.72 | CAD 71.04 | 889.40K |
| 2026-08-17 | CAD 70.96 | -0.74% | CAD 71.35 | CAD 71.39 | CAD 70.74 | 441.30K |
| 2026-08-14 | CAD 71.49 | -0.03% | CAD 71.44 | CAD 71.70 | CAD 71.15 | 1.05M |
| 2026-08-13 | CAD 71.51 | +0.75% | CAD 71.25 | CAD 71.81 | CAD 71.06 | 1.57M |
| 2026-08-12 | CAD 70.98 | -0.36% | CAD 71.23 | CAD 71.46 | CAD 70.88 | 1.98M |
| 2026-08-11 | CAD 71.24 | +0.78% | CAD 70.92 | CAD 71.57 | CAD 70.70 | 1.50M |
| 2026-08-10 | CAD 70.69 | -0.27% | CAD 70.96 | CAD 71.18 | CAD 70.19 | 1.32M |
| 2026-08-07 | CAD 70.88 | -1.95% | CAD 70.85 | CAD 71.40 | CAD 69.19 | 2.04M |
| 2026-08-06 | CAD 72.29 | -0.03% | CAD 72.75 | CAD 73.05 | CAD 71.80 | 828.60K |
| 2026-08-05 | CAD 72.31 | -1.83% | CAD 73.65 | CAD 73.80 | CAD 72.06 | 1.54M |
| 2026-08-04 | CAD 73.66 | -1.67% | CAD 74.09 | CAD 74.53 | CAD 73.26 | 1.36M |
| 2026-07-31 | CAD 74.91 | -1.16% | CAD 74.96 | CAD 75.49 | CAD 74.52 | 1.00M |
| 2026-07-30 | CAD 75.79 | -0.30% | CAD 75.78 | CAD 76.02 | CAD 75.03 | 867.20K |
| 2026-07-29 | CAD 76.02 | -1.03% | CAD 76.88 | CAD 77.11 | CAD 75.43 | 2.05M |
| 2026-07-28 | CAD 76.81 | +0.08% | CAD 76.77 | CAD 77.99 | CAD 76.54 | 1.48M |
| 2026-07-27 | CAD 76.75 | -0.99% | CAD 77.52 | CAD 77.69 | CAD 76.49 | 1.74M |
| 2026-07-24 | CAD 77.52 | +0.39% | CAD 77.23 | CAD 77.75 | CAD 77.00 | 1.03M |
| 2026-07-23 | CAD 77.22 | +0.93% | CAD 76.62 | CAD 77.44 | CAD 76.20 | 773.00K |
| 2026-07-22 | CAD 76.51 | +1.28% | CAD 75.75 | CAD 77.00 | CAD 75.75 | 1.14M |
| 2026-07-21 | CAD 75.54 | -1.10% | CAD 76.22 | CAD 76.65 | CAD 75.27 | 1.17M |
| 2026-07-20 | CAD 76.38 | -1.04% | CAD 77.27 | CAD 77.80 | CAD 76.27 | 789.50K |
| 2026-07-17 | CAD 77.18 | +0.59% | CAD 77.15 | CAD 77.54 | CAD 76.42 | 878.00K |
| 2026-07-16 | CAD 76.73 | +1.03% | CAD 75.91 | CAD 76.92 | CAD 75.84 | 1.49M |
| 2026-07-15 | CAD 75.95 | -0.29% | CAD 76.06 | CAD 76.62 | CAD 75.50 | 733.20K |
| 2026-07-14 | CAD 76.17 | +0.12% | CAD 76.08 | CAD 76.43 | CAD 75.79 | 625.00K |
| 2026-07-13 | CAD 76.08 | +0.69% | CAD 75.52 | CAD 76.32 | CAD 75.09 | 1.14M |
| 2026-07-10 | CAD 75.56 | +0.27% | CAD 75.41 | CAD 75.82 | CAD 74.99 | 1.15M |
| 2026-07-09 | CAD 75.36 | -1.02% | CAD 76.10 | CAD 76.13 | CAD 75.30 | 835.50K |
| 2026-07-08 | CAD 76.14 | +0.73% | CAD 75.52 | CAD 76.46 | CAD 75.27 | 651.90K |
| 2026-07-07 | CAD 75.59 | +1.67% | CAD 74.73 | CAD 76.06 | CAD 74.73 | 1.46M |
| 2026-07-06 | CAD 74.35 | -1.35% | CAD 74.92 | CAD 75.33 | CAD 74.05 | 1.04M |
| 2026-07-03 | CAD 75.37 | -0.62% | CAD 75.96 | CAD 76.25 | CAD 75.19 | 837.80K |
| 2026-07-02 | CAD 75.84 | +0.81% | CAD 74.54 | CAD 75.88 | CAD 74.33 | 874.80K |
| 2026-06-30 | CAD 75.23 | -0.70% | CAD 75.80 | CAD 75.80 | CAD 74.79 | 1.08M |
| 2026-06-29 | CAD 75.76 | -0.62% | CAD 76.04 | CAD 76.45 | CAD 75.40 | 2.19M |
| 2026-06-26 | CAD 76.23 | +0.91% | CAD 75.81 | CAD 76.28 | CAD 75.65 | 587.30K |
| 2026-06-25 | CAD 75.54 | +0.31% | CAD 75.37 | CAD 75.93 | CAD 74.83 | 762.70K |
| 2026-06-24 | CAD 75.31 | +1.13% | CAD 74.56 | CAD 75.38 | CAD 74.25 | 577.00K |
| 2026-06-23 | CAD 74.47 | +1.39% | CAD 73.71 | CAD 74.82 | CAD 73.58 | 497.90K |
| 2026-06-22 | CAD 73.45 | +0.27% | CAD 73.47 | CAD 74.09 | CAD 73.16 | 605.20K |
| 2026-06-19 | CAD 73.25 | +0.05% | CAD 73.14 | CAD 73.97 | CAD 73.14 | 1.69M |
| 2026-06-18 | CAD 73.21 | +0.14% | CAD 72.73 | CAD 73.71 | CAD 72.57 | 886.30K |
| 2026-06-17 | CAD 73.11 | -0.68% | CAD 73.33 | CAD 73.73 | CAD 72.61 | 682.50K |
| 2026-06-16 | CAD 73.61 | -0.46% | CAD 73.66 | CAD 74.32 | CAD 73.37 | 701.40K |
| 2026-06-15 | CAD 73.95 | +0.61% | CAD 73.34 | CAD 74.08 | CAD 72.69 | 757.90K |
| 2026-06-12 | CAD 73.50 | +1.03% | CAD 72.75 | CAD 73.62 | CAD 72.75 | 746.60K |
| 2026-06-11 | CAD 72.75 | -0.11% | CAD 73.23 | CAD 73.44 | CAD 72.36 | 963.50K |
| 2026-06-10 | CAD 72.83 | +1.03% | CAD 72.48 | CAD 73.08 | CAD 72.00 | 762.20K |
| 2026-06-09 | CAD 72.09 | +1.09% | CAD 71.32 | CAD 72.91 | CAD 71.11 | 1.09M |
| 2026-06-08 | CAD 71.31 | -1.23% | CAD 71.96 | CAD 72.50 | CAD 70.89 | 1.59M |
| 2026-06-05 | CAD 72.20 | +0.91% | CAD 71.58 | CAD 72.25 | CAD 71.01 | 1.62M |
| 2026-06-04 | CAD 71.55 | +1.29% | CAD 70.76 | CAD 71.55 | CAD 70.31 | 768.70K |
| 2026-06-03 | CAD 70.64 | -0.45% | CAD 70.95 | CAD 72.04 | CAD 70.51 | 1.08M |
| 2026-06-02 | CAD 70.96 | +0.82% | CAD 70.64 | CAD 71.65 | CAD 70.54 | 1.21M |
| 2026-06-01 | CAD 70.38 | -2.39% | CAD 71.70 | CAD 72.04 | CAD 70.34 | 1.32M |
| 2026-05-29 | CAD 72.10 | -0.83% | CAD 73.01 | CAD 73.80 | CAD 71.73 | 2.76M |
| 2026-05-28 | CAD 72.70 | -1.94% | CAD 73.63 | CAD 74.31 | CAD 72.45 | 908.10K |
| 2026-05-27 | CAD 74.14 | +0.60% | CAD 73.30 | CAD 74.36 | CAD 73.30 | 1.08M |
| 2026-05-26 | CAD 73.70 | +0.07% | CAD 73.72 | CAD 74.04 | CAD 73.38 | 1.40M |