Get the Stockscreener App
47.67
0.33%
-0.16
After Hours:
47.66
-0.01
-0.02%
Emera Inc Stock (EMA) Price History
The historical daily chart and data for Emera Inc stock (EMA), show that the latest closing stock price as of October 01, 2026, is $47.67.
- Emera Inc all-time high stock price is $55.49, occurred on July 24, 2026.
- The lowest Emera Inc stock price recorded was $43.90 on June 09, 2025. Since then, Emera Inc's stock price has risen over 8.58% to $47.67 now.
- The 52-week high stock price for EMA is $55.49, representing a 16.40% increase from the current share price, occurred on July 24, 2026.
- The 52-week low stock price for EMA is $46.87, indicating a -1.68% decrease from the current share price, occurred on December 08, 2025.
The table below shows more information about EMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 01, 2026 | $47.80 | $47.00 | $0.805 | 550,785.0 | -0.33% |
| Sep 30, 2026 | $48.17 | $47.76 | $0.41 | 270,729.0 | -0.21% |
| Sep 29, 2026 | $47.99 | $47.40 | $0.595 | 307,674.0 | +0.36% |
| Sep 28, 2026 | $47.87 | $47.32 | $0.55 | 251,681.0 | +0.06% |
| Sep 25, 2026 | $47.87 | $47.34 | $0.53 | 300,871.0 | -0.06% |
| Sep 24, 2026 | $48.32 | $47.50 | $0.82 | 353,736.0 | -0.91% |
| Sep 23, 2026 | $48.56 | $47.88 | $0.68 | 389,313.0 | -1.15% |
| Sep 22, 2026 | $49.10 | $48.62 | $0.485 | 297,689.0 | +0.00% |
| Sep 21, 2026 | $49.28 | $48.69 | $0.59 | 357,808.0 | -1.06% |
| Sep 18, 2026 | $49.32 | $48.66 | $0.66 | 342,834.0 | -0.20% |
| Sep 17, 2026 | $49.54 | $48.88 | $0.66 | 177,420.0 | +1.00% |
| Sep 16, 2026 | $49.03 | $48.62 | $0.41 | 219,776.0 | +0.93% |
| Sep 15, 2026 | $49.23 | $48.27 | $0.96 | 212,778.0 | -1.16% |
| Sep 14, 2026 | $49.44 | $48.74 | $0.70 | 196,780.0 | -0.37% |
| Sep 11, 2026 | $49.58 | $49.03 | $0.55 | 209,233.0 | -0.59% |
| Sep 10, 2026 | $50.57 | $49.41 | $1.16 | 247,048.0 | -1.79% |
| Sep 09, 2026 | $50.84 | $50.26 | $0.58 | 234,665.0 | -0.75% |
| Sep 08, 2026 | $51.07 | $50.47 | $0.60 | 205,211.0 | +0.81% |
| Sep 04, 2026 | $50.53 | $49.96 | $0.57 | 215,227.0 | +0.10% |
| Sep 03, 2026 | $50.62 | $49.93 | $0.69 | 228,209.0 | +0.70% |
| Sep 02, 2026 | $50.28 | $49.55 | $0.73 | 245,307.0 | -0.30% |
Emera Inc Stock (EMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Emera Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emera Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Emera Inc Stock (EMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $47.80 | $47.00 | $0.805 | 550,785.0 | +0.00% |
| Sep, 2026 | $51.07 | $47.00 | $4.07 | 6,032,122.0 | -4.83% |
| Aug, 2026 | $53.67 | $49.19 | $4.48 | 5,786,290.0 | -6.97% |
| Jul, 2026 | $55.49 | $52.10 | $3.39 | 5,937,610.0 | +1.55% |
| Jun, 2026 | $53.80 | $50.58 | $3.22 | 5,563,467.0 | +1.65% |
| May, 2026 | $53.75 | $51.49 | $2.26 | 4,034,383.0 | -2.36% |
| Apr, 2026 | $54.06 | $51.36 | $2.70 | 4,044,373.0 | +2.99% |
| Mar, 2026 | $53.91 | $50.45 | $3.46 | 8,330,680.0 | -0.33% |
| Feb, 2026 | $52.82 | $48.44 | $4.38 | 7,392,491.0 | +5.00% |
| Jan, 2026 | $50.85 | $47.46 | $3.39 | 4,984,199.0 | +0.65% |
Emera Inc Stock (EMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.50 | $46.87 | $2.63 | 4,503,140.0 | +0.92% |
| Nov, 2025 | $49.38 | $46.94 | $2.44 | 3,567,809.0 | +2.65% |
| Oct, 2025 | $49.77 | $47.36 | $2.41 | 3,027,036.0 | -0.73% |
| Sep, 2025 | $48.01 | $45.77 | $2.24 | 3,098,584.0 | +0.50% |
| Aug, 2025 | $49.01 | $46.51 | $2.50 | 2,824,905.0 | +1.53% |
| Jul, 2025 | $47.20 | $44.86 | $2.34 | 1,637,779.0 | +2.58% |
| Jun, 2025 | $46.13 | $43.90 | $2.23 | 3,285,221.0 | -0.09% |
| May, 2025 | $45.95 | $45.00 | $0.955 | 111,930.0 | +0.00% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):