Get the Stockscreener App
44.95
4.55%
1.958
Emera Inc. Stock (EMRAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $44.96 | $44.19 | $0.77 | 1,267.0 | +4.55% |
| May 16, 2025 | $42.99 | $42.99 | $0.00 | 58,627.0 | -0.09% |
| May 15, 2025 | $43.08 | $41.90 | $1.18 | 90,743.0 | +0.54% |
| May 14, 2025 | $42.81 | $42.28 | $0.53 | 26,101.0 | -0.72% |
| May 13, 2025 | $43.11 | $42.61 | $0.50 | 13,855.0 | +0.31% |
| May 12, 2025 | $46.22 | $42.91 | $3.31 | 78,895.0 | -2.82% |
| May 09, 2025 | $44.58 | $44.21 | $0.37 | 16,934.0 | -1.02% |
| May 08, 2025 | $45.04 | $44.64 | $0.40 | 91,148.0 | +0.28% |
| May 07, 2025 | $44.56 | $44.55 | $0.01 | 231,042.0 | +1.57% |
| May 05, 2025 | $43.86 | $43.86 | $0.00 | 68,261.0 | -0.11% |
| May 02, 2025 | $44.14 | $43.91 | $0.227 | 4,552.0 | -1.01% |
| May 01, 2025 | $44.60 | $44.05 | $0.55 | 16,196.0 | -1.47% |
| Apr 30, 2025 | $45.03 | $44.21 | $0.82 | 13,581.0 | +2.04% |
| Apr 29, 2025 | $44.31 | $44.06 | $0.25 | 71,332.0 | +0.00% |
| Apr 28, 2025 | $44.12 | $44.12 | $0.00 | 52,444.0 | -0.43% |
| Apr 25, 2025 | $44.31 | $44.31 | $0.00 | 7,247.0 | +0.17% |
Emera Inc. Stock (EMRAF) 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 EMRAF 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 (EMRAF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $46.22 | $41.90 | $4.32 | 697,621.0 | -0.16% |
| Apr, 2025 | $45.03 | $39.19 | $5.84 | 1,582,951.0 | +6.96% |
| Mar, 2025 | $42.50 | $40.07 | $2.43 | 1,550,175.0 | +5.32% |
| Feb, 2025 | $40.18 | $37.66 | $2.52 | 1,431,300.0 | +4.92% |
| Jan, 2025 | $38.73 | $35.64 | $3.09 | 527,747.0 | +1.90% |
Emera Inc. Stock (EMRAF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.60 | $35.73 | $3.88 | 1,325,632.0 | -1.35% |
| Nov, 2024 | $38.13 | $35.46 | $2.68 | 1,350,066.0 | +0.85% |
| Oct, 2024 | $39.45 | $32.00 | $7.45 | 778,106.0 | -3.77% |
| Sep, 2024 | $40.00 | $37.48 | $2.52 | 31,064.0 | +4.52% |
| Aug, 2024 | $37.58 | $32.22 | $5.36 | 40,044.0 | +4.07% |
| Jul, 2024 | $36.19 | $32.30 | $3.89 | 117,102.0 | +8.18% |
| Jun, 2024 | $35.25 | $32.05 | $3.20 | 513,240.0 | -4.00% |
| May, 2024 | $37.38 | $33.48 | $3.90 | 275,061.0 | +2.72% |
| Apr, 2024 | $35.78 | $32.00 | $3.78 | 2,345,419.0 | -3.98% |
| Mar, 2024 | $36.96 | $34.55 | $2.41 | 651,788.0 | +0.68% |
| Feb, 2024 | $37.41 | $34.21 | $3.20 | 238,131.0 | -0.98% |
| Jan, 2024 | $38.63 | $35.36 | $3.27 | 779,516.0 | -6.43% |
Emera Inc. Stock (EMRAF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.99 | $34.82 | $5.17 | 1,209,846.0 | +7.77% |
| Nov, 2023 | $35.82 | $32.79 | $3.03 | 979,334.0 | +7.36% |
| Oct, 2023 | $37.07 | $31.85 | $5.22 | 1,310,769.0 | -6.39% |
| Sep, 2023 | $38.98 | $34.89 | $4.09 | 1,128,639.0 | -7.94% |
| Aug, 2023 | $40.23 | $37.12 | $3.11 | 144,230.0 | -6.63% |
| Jul, 2023 | $43.89 | $39.72 | $4.17 | 104,269.0 | -1.54% |
| Jun, 2023 | $42.15 | $39.98 | $2.17 | 58,569.0 | +0.43% |
| May, 2023 | $44.13 | $41.00 | $3.13 | 28,925.0 | -3.46% |
| Apr, 2023 | $43.57 | $41.06 | $2.51 | 38,045.0 | +3.45% |
| Mar, 2023 | $41.62 | $38.03 | $3.59 | 219,941.0 | +3.47% |
| Feb, 2023 | $40.76 | $39.08 | $1.68 | 121,303.0 | -0.25% |
| Jan, 2023 | $40.89 | $37.67 | $3.22 | 162,464.0 | +3.40% |
0.20%
9.45%
Cap:
|
Volume (24h):