Get the Stockscreener App
53.42
1.69%
0.89
Pre-market:
52.51
-0.91
-1.70%
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 30, 2026, is $53.42.
- Emera Inc all-time high stock price is $54.06, occurred on April 10, 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 21.68% to $53.42 now.
- The 52-week high stock price for EMA is $54.06, representing a 1.20% increase from the current share price, occurred on April 10, 2026.
- The 52-week low stock price for EMA is $43.90, indicating a -17.82% 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 30, 2026 | $53.63 | $52.45 | $1.18 | 303,889.0 | +1.69% |
| Apr 29, 2026 | $53.05 | $52.46 | $0.585 | 150,778.0 | -0.76% |
| Apr 28, 2026 | $53.36 | $52.60 | $0.76 | 153,098.0 | +0.44% |
| Apr 27, 2026 | $53.04 | $52.64 | $0.40 | 153,480.0 | +0.23% |
| Apr 24, 2026 | $52.88 | $52.18 | $0.70 | 141,153.0 | +0.50% |
| Apr 23, 2026 | $52.48 | $51.67 | $0.81 | 174,261.0 | +1.73% |
| Apr 22, 2026 | $52.32 | $51.36 | $0.96 | 242,126.0 | -0.56% |
| Apr 21, 2026 | $52.13 | $51.50 | $0.63 | 325,803.0 | -0.50% |
| Apr 20, 2026 | $52.85 | $51.84 | $1.01 | 138,140.0 | -0.95% |
| Apr 17, 2026 | $52.71 | $51.95 | $0.755 | 260,643.0 | -0.21% |
| Apr 16, 2026 | $52.84 | $52.24 | $0.595 | 142,494.0 | +0.15% |
| Apr 15, 2026 | $52.62 | $51.95 | $0.67 | 153,900.0 | +0.10% |
| Apr 14, 2026 | $52.74 | $52.09 | $0.645 | 149,265.0 | -0.08% |
| Apr 13, 2026 | $53.40 | $52.47 | $0.9275 | 121,685.0 | -1.70% |
| Apr 10, 2026 | $54.06 | $53.15 | $0.91 | 146,264.0 | +0.39% |
| 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% |
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 | $51.36 | $2.70 | 4,348,262.0 | +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% |
2.40%
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):