Get the Stockscreener App
53.52
0.59%
0.3167
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 April 10, 2026, is $53.52.
- Emera Inc all-time high stock price is $53.91, occurred on March 16, 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 21.90% to $53.52 now.
- The 52-week high stock price for EMA is $53.91, representing a 0.73% increase from the current share price, occurred on March 16, 2026.
- The 52-week low stock price for EMA is $43.90, indicating a -17.97% decrease from the current share price, occurred on June 09, 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 |
|---|---|---|---|---|---|
| Apr 10, 2026 | $54.06 | $53.15 | $0.91 | 100,121.0 | +0.58% |
| Apr 09, 2026 | $53.74 | $52.98 | $0.765 | 310,732.0 | +0.64% |
| Apr 08, 2026 | $53.20 | $52.33 | $0.875 | 298,705.0 | -0.13% |
| Apr 07, 2026 | $53.13 | $52.37 | $0.76 | 144,888.0 | +0.84% |
| Apr 06, 2026 | $52.88 | $52.40 | $0.475 | 74,773.0 | -0.44% |
| Apr 02, 2026 | $52.97 | $52.15 | $0.82 | 155,940.0 | +0.82% |
| Apr 01, 2026 | $52.39 | $51.67 | $0.72 | 302,356.0 | +0.81% |
| Mar 31, 2026 | $51.99 | $51.33 | $0.66 | 299,177.0 | +0.08% |
| Mar 30, 2026 | $52.05 | $51.31 | $0.74 | 266,888.0 | +0.88% |
| Mar 27, 2026 | $51.57 | $50.99 | $0.575 | 370,137.0 | -0.37% |
| Mar 26, 2026 | $51.93 | $50.80 | $1.13 | 471,627.0 | +0.96% |
| Mar 25, 2026 | $51.64 | $50.58 | $1.06 | 356,131.0 | +1.11% |
| Mar 24, 2026 | $51.21 | $50.50 | $0.71 | 273,899.0 | -0.51% |
| Mar 23, 2026 | $51.47 | $50.70 | $0.77 | 244,855.0 | -0.96% |
| Mar 20, 2026 | $52.71 | $51.27 | $1.44 | 1,351,236.0 | -1.93% |
| Mar 19, 2026 | $53.28 | $52.15 | $1.13 | 401,168.0 | -1.56% |
| Mar 18, 2026 | $53.75 | $53.08 | $0.67 | 338,805.0 | -0.62% |
| Mar 17, 2026 | $53.88 | $53.28 | $0.60 | 381,634.0 | -0.45% |
| Mar 16, 2026 | $53.91 | $53.46 | $0.45 | 329,897.0 | +0.34% |
| Mar 13, 2026 | $53.60 | $53.07 | $0.53 | 306,238.0 | +0.66% |
| Mar 12, 2026 | $53.52 | $52.63 | $0.89 | 256,028.0 | +1.08% |
| Mar 11, 2026 | $52.97 | $52.24 | $0.73 | 270,113.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $54.06 | $51.67 | $2.39 | 1,387,515.0 | +3.16% |
| 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% |
1.35%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):