Emera (TSX: EMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	59.60	59.88	58.75	59.19	1,350,336	-0.42(-0.70%)
Mar 10, 2025	58.93	59.85	58.70	59.61	1,991,271	+0.66(+1.12%)
Mar 07, 2025	58.22	59.57	58.06	58.95	960,213	+0.74(+1.27%)
Mar 06, 2025	58.58	58.62	57.90	58.21	1,100,024	-0.65(-1.10%)
Mar 05, 2025	58.82	59.31	58.20	58.86	1,288,143	-0.39(-0.66%)
Mar 04, 2025	58.58	59.57	58.53	59.25	1,472,887	+0.47(+0.80%)
Mar 03, 2025	57.73	59.00	57.73	58.78	977,305	+0.92(+1.59%)
Feb 28, 2025	57.68	57.98	57.34	57.86	2,424,327	+0.42(+0.73%)
Feb 27, 2025	57.90	58.39	57.42	57.44	1,442,942	-0.66(-1.14%)
Feb 26, 2025	57.33	58.73	57.25	58.10	992,321	+0.82(+1.43%)
Feb 25, 2025	56.66	57.40	56.62	57.28	1,227,954	+0.28(+0.49%)
Feb 24, 2025	57.92	57.93	56.74	57.00	1,985,383	-0.69(-1.20%)
Feb 21, 2025	56.29	57.90	56.29	57.69	745,442	+1.08(+1.91%)
Feb 20, 2025	55.87	56.73	55.56	56.61	1,429,056	+0.52(+0.93%)
Feb 19, 2025	55.78	56.21	55.56	56.09	1,296,449	+0.00(+0.00%)
Feb 18, 2025	56.48	56.51	55.59	56.09	1,587,983	-0.44(-0.78%)
Feb 14, 2025				56.53	0	+0.60(+1.07%)
Feb 13, 2025	55.90	56.35	55.88	55.93	1,346,041	+0.21(+0.38%)
Feb 12, 2025	55.10	56.00	55.03	55.72	951,300	+0.26(+0.47%)
Feb 11, 2025	55.48	55.93	55.25	55.46	1,658,862	-0.27(-0.48%)
Feb 10, 2025	55.56	56.27	55.47	55.73	4,104,858	+0.08(+0.14%)
Feb 07, 2025	55.73	55.99	55.36	55.65	1,746,249	-0.11(-0.20%)
Feb 06, 2025	55.95	55.95	55.18	55.76	1,760,634	+0.20(+0.36%)
Feb 05, 2025	55.55	55.92	55.32	55.56	790,456	+0.29(+0.52%)
Feb 04, 2025	55.80	55.82	55.11	55.27	1,447,214	-0.86(-1.53%)
Feb 03, 2025	54.36	56.33	54.36	56.13	4,246,856	+0.91(+1.65%)
Jan 31, 2025	54.43	55.35	54.43	55.22	1,308,837	+0.05(+0.09%)
Jan 30, 2025	54.66	55.44	54.66	55.17	1,781,327	+0.64(+1.17%)
Jan 29, 2025	54.69	55.19	54.26	54.53	1,092,182	-0.47(-0.85%)
Jan 28, 2025	55.27	55.60	54.50	55.00	2,095,917	-0.41(-0.74%)
Jan 27, 2025	54.50	55.70	54.08	55.41	2,041,249	+0.79(+1.45%)
Jan 24, 2025	54.10	54.70	54.10	54.62	1,398,728	+0.39(+0.72%)
Jan 23, 2025	53.95	54.50	53.65	54.23	1,672,413	+0.44(+0.82%)
Jan 22, 2025	54.00	54.30	53.64	53.79	1,380,063	-0.25(-0.46%)
Jan 21, 2025	53.99	54.68	53.65	54.04	1,469,940	+0.27(+0.50%)
Jan 20, 2025	54.09	54.40	53.70	53.77	585,435	-0.40(-0.74%)
Jan 17, 2025	53.50	54.35	53.50	54.17	829,624	+0.73(+1.37%)
Jan 16, 2025	51.75	53.49	51.49	53.44	1,610,432	+1.61(+3.11%)
Jan 15, 2025	51.92	52.28	51.69	51.83	1,756,051	+0.29(+0.56%)
Jan 14, 2025	51.67	51.91	51.49	51.54	2,113,103	-0.31(-0.60%)
Jan 13, 2025	52.29	52.32	51.23	51.85	1,083,201	-0.63(-1.20%)
Jan 10, 2025	52.70	52.70	51.97	52.48	3,128,857	-0.48(-0.91%)
Jan 09, 2025	53.06	53.35	52.90	52.96	1,323,796	-0.22(-0.41%)
Jan 08, 2025	53.28	53.34	52.62	53.18	1,404,084	-0.25(-0.47%)
Jan 07, 2025	53.39	53.75	53.31	53.43	1,164,378	+0.10(+0.19%)
Jan 06, 2025	53.69	53.77	52.88	53.33	1,262,541	-0.31(-0.58%)
Jan 03, 2025	53.54	54.07	53.54	53.64	1,099,203	+0.11(+0.21%)