Skip to content
TORONTO stocks: 197Advancing: 73Declining: 94Currency: CAD
Open Tradzy

Emera Incorporated (EMA) Price History

Daily open, high, low, close and volume for Emera Incorporated (EMA) from 2025-10-15 to 2026-10-15, newest first.

‹ EMA price and chart
DateOpenHighLowCloseVolume
2026-10-15CAD 67.30CAD 67.53CAD 66.60CAD 66.792,926,246
2026-10-14CAD 64.93CAD 67.00CAD 64.78CAD 66.974,927,100
2026-10-13CAD 65.57CAD 65.60CAD 64.78CAD 64.983,628,900
2026-10-09CAD 65.19CAD 65.35CAD 64.62CAD 65.202,759,900
2026-10-08CAD 65.25CAD 66.10CAD 64.66CAD 65.254,132,800
2026-10-07CAD 66.50CAD 66.80CAD 64.94CAD 65.363,942,600
2026-10-06CAD 68.13CAD 68.18CAD 65.49CAD 66.313,895,400
2026-10-05CAD 68.47CAD 68.86CAD 68.19CAD 68.301,242,900
2026-10-02CAD 67.93CAD 68.82CAD 67.81CAD 68.421,713,100
2026-10-01CAD 68.02CAD 68.03CAD 66.93CAD 67.821,068,100
2026-09-30CAD 68.07CAD 68.42CAD 67.96CAD 68.02934,400
2026-09-29CAD 67.41CAD 68.10CAD 67.23CAD 67.93718,300
2026-09-28CAD 67.73CAD 67.80CAD 67.04CAD 67.65481,400
2026-09-25CAD 67.51CAD 67.77CAD 66.93CAD 67.48792,700
2026-09-24CAD 68.11CAD 68.31CAD 67.15CAD 67.51972,600
2026-09-23CAD 68.44CAD 68.51CAD 67.47CAD 68.021,057,800
2026-09-22CAD 68.49CAD 69.06CAD 68.24CAD 68.54614,200
2026-09-21CAD 68.89CAD 69.05CAD 68.33CAD 68.43686,400
2026-09-18CAD 68.41CAD 69.03CAD 68.10CAD 69.032,016,000
2026-09-17CAD 68.49CAD 69.30CAD 68.48CAD 69.00510,300
2026-09-16CAD 67.60CAD 68.53CAD 67.60CAD 68.49747,100
2026-09-15CAD 68.30CAD 68.30CAD 67.17CAD 67.42600,000
2026-09-14CAD 68.50CAD 68.70CAD 67.83CAD 68.17672,800
2026-09-11CAD 68.67CAD 68.97CAD 67.98CAD 68.19695,900
2026-09-10CAD 69.53CAD 69.79CAD 68.35CAD 68.48659,400
2026-09-09CAD 69.95CAD 70.07CAD 69.37CAD 69.62979,100
2026-09-08CAD 69.72CAD 70.29CAD 69.49CAD 70.02840,900
2026-09-04CAD 69.33CAD 69.91CAD 69.22CAD 69.731,001,400
2026-09-03CAD 69.11CAD 69.70CAD 69.01CAD 69.311,388,100
2026-09-02CAD 69.58CAD 69.75CAD 68.74CAD 69.201,039,500
2026-09-01CAD 69.30CAD 69.85CAD 69.10CAD 69.64706,000
2026-08-31CAD 69.07CAD 69.54CAD 68.76CAD 69.511,509,300
2026-08-28CAD 69.37CAD 69.73CAD 68.84CAD 69.421,688,800
2026-08-27CAD 70.13CAD 70.19CAD 69.07CAD 69.401,440,300
2026-08-26CAD 69.90CAD 70.53CAD 69.77CAD 70.331,064,900
2026-08-25CAD 69.80CAD 70.26CAD 69.48CAD 69.83565,900
2026-08-24CAD 69.21CAD 69.80CAD 69.01CAD 69.801,937,300
2026-08-21CAD 71.34CAD 71.38CAD 68.84CAD 69.021,616,300
2026-08-20CAD 71.23CAD 72.05CAD 71.11CAD 71.54601,200
2026-08-19CAD 71.60CAD 71.70CAD 70.76CAD 71.40952,800
2026-08-18CAD 71.34CAD 71.72CAD 71.04CAD 71.58889,400
2026-08-17CAD 71.35CAD 71.39CAD 70.74CAD 70.96441,300
2026-08-14CAD 71.44CAD 71.70CAD 71.15CAD 71.491,047,200
2026-08-13CAD 71.25CAD 71.81CAD 71.06CAD 71.511,565,000
2026-08-12CAD 71.23CAD 71.46CAD 70.88CAD 70.981,983,400
2026-08-11CAD 70.92CAD 71.57CAD 70.70CAD 71.241,499,800
2026-08-10CAD 70.96CAD 71.18CAD 70.19CAD 70.691,318,400
2026-08-07CAD 70.85CAD 71.40CAD 69.19CAD 70.882,043,000
2026-08-06CAD 72.75CAD 73.05CAD 71.80CAD 72.29828,600
2026-08-05CAD 73.65CAD 73.80CAD 72.06CAD 72.311,536,100
2026-08-04CAD 74.09CAD 74.53CAD 73.26CAD 73.661,360,100
2026-07-31CAD 74.96CAD 75.49CAD 74.52CAD 74.911,001,100
2026-07-30CAD 75.78CAD 76.02CAD 75.03CAD 75.79867,200
2026-07-29CAD 76.88CAD 77.11CAD 75.43CAD 76.022,052,500
2026-07-28CAD 76.77CAD 77.99CAD 76.54CAD 76.811,476,500
2026-07-27CAD 77.52CAD 77.69CAD 76.49CAD 76.751,738,000
2026-07-24CAD 77.23CAD 77.75CAD 77.00CAD 77.521,026,300
2026-07-23CAD 76.62CAD 77.44CAD 76.20CAD 77.22773,000
2026-07-22CAD 75.75CAD 77.00CAD 75.75CAD 76.511,136,200
2026-07-21CAD 76.22CAD 76.65CAD 75.27CAD 75.541,174,000
2026-07-20CAD 77.27CAD 77.80CAD 76.27CAD 76.38789,500
2026-07-17CAD 77.15CAD 77.54CAD 76.42CAD 77.18878,000
2026-07-16CAD 75.91CAD 76.92CAD 75.84CAD 76.731,486,600
2026-07-15CAD 76.06CAD 76.62CAD 75.50CAD 75.95733,200
2026-07-14CAD 76.08CAD 76.43CAD 75.79CAD 76.17625,000
2026-07-13CAD 75.52CAD 76.32CAD 75.09CAD 76.081,136,900
2026-07-10CAD 75.41CAD 75.82CAD 74.99CAD 75.561,152,700
2026-07-09CAD 76.10CAD 76.13CAD 75.30CAD 75.36835,500
2026-07-08CAD 75.52CAD 76.46CAD 75.27CAD 76.14651,900
2026-07-07CAD 74.73CAD 76.06CAD 74.73CAD 75.591,457,400
2026-07-06CAD 74.92CAD 75.33CAD 74.05CAD 74.351,044,600
2026-07-03CAD 75.96CAD 76.25CAD 75.19CAD 75.37837,800
2026-07-02CAD 74.54CAD 75.88CAD 74.33CAD 75.84874,800
2026-06-30CAD 75.80CAD 75.80CAD 74.79CAD 75.231,078,700
2026-06-29CAD 76.04CAD 76.45CAD 75.40CAD 75.762,194,800
2026-06-26CAD 75.81CAD 76.28CAD 75.65CAD 76.23587,300
2026-06-25CAD 75.37CAD 75.93CAD 74.83CAD 75.54762,700
2026-06-24CAD 74.56CAD 75.38CAD 74.25CAD 75.31577,000
2026-06-23CAD 73.71CAD 74.82CAD 73.58CAD 74.47497,900
2026-06-22CAD 73.47CAD 74.09CAD 73.16CAD 73.45605,200
2026-06-19CAD 73.14CAD 73.97CAD 73.14CAD 73.251,694,900
2026-06-18CAD 72.73CAD 73.71CAD 72.57CAD 73.21886,300
2026-06-17CAD 73.33CAD 73.73CAD 72.61CAD 73.11682,500
2026-06-16CAD 73.66CAD 74.32CAD 73.37CAD 73.61701,400
2026-06-15CAD 73.34CAD 74.08CAD 72.69CAD 73.95757,900
2026-06-12CAD 72.75CAD 73.62CAD 72.75CAD 73.50746,600
2026-06-11CAD 73.23CAD 73.44CAD 72.36CAD 72.75963,500
2026-06-10CAD 72.48CAD 73.08CAD 72.00CAD 72.83762,200
2026-06-09CAD 71.32CAD 72.91CAD 71.11CAD 72.091,091,100
2026-06-08CAD 71.96CAD 72.50CAD 70.89CAD 71.311,590,100
2026-06-05CAD 71.58CAD 72.25CAD 71.01CAD 72.201,619,900
2026-06-04CAD 70.76CAD 71.55CAD 70.31CAD 71.55768,700
2026-06-03CAD 70.95CAD 72.04CAD 70.51CAD 70.641,084,700
2026-06-02CAD 70.64CAD 71.65CAD 70.54CAD 70.961,206,600
2026-06-01CAD 71.70CAD 72.04CAD 70.34CAD 70.381,323,500
2026-05-29CAD 73.01CAD 73.80CAD 71.73CAD 72.102,757,900
2026-05-28CAD 73.63CAD 74.31CAD 72.45CAD 72.70908,100
2026-05-27CAD 73.30CAD 74.36CAD 73.30CAD 74.141,082,800
2026-05-26CAD 73.72CAD 74.04CAD 73.38CAD 73.701,397,800
2026-05-25CAD 73.34CAD 73.83CAD 73.34CAD 73.65214,700
2026-05-22CAD 73.03CAD 73.64CAD 72.79CAD 73.39757,600
2026-05-21CAD 72.22CAD 73.20CAD 72.19CAD 72.831,512,600
2026-05-20CAD 71.94CAD 72.79CAD 71.94CAD 72.18870,600
2026-05-19CAD 70.93CAD 72.30CAD 70.93CAD 72.081,355,700
2026-05-15CAD 71.85CAD 72.16CAD 70.76CAD 71.191,222,000
2026-05-14CAD 72.15CAD 72.40CAD 71.70CAD 71.801,338,100
2026-05-13CAD 71.61CAD 72.14CAD 70.73CAD 71.971,472,700
2026-05-12CAD 71.65CAD 71.92CAD 71.28CAD 71.651,656,200
2026-05-11CAD 71.91CAD 72.46CAD 71.34CAD 71.431,996,000
2026-05-08CAD 72.70CAD 73.03CAD 71.90CAD 71.962,401,100
2026-05-07CAD 71.13CAD 71.50CAD 70.58CAD 71.241,535,500
2026-05-06CAD 71.49CAD 71.86CAD 71.09CAD 71.342,143,100
2026-05-05CAD 71.34CAD 72.29CAD 71.34CAD 71.67979,900
2026-05-04CAD 71.86CAD 72.17CAD 71.26CAD 71.542,032,500
2026-05-01CAD 71.57CAD 72.50CAD 71.57CAD 72.10670,400
2026-04-30CAD 71.76CAD 72.87CAD 71.76CAD 72.471,646,800
2026-04-29CAD 72.17CAD 72.55CAD 71.80CAD 71.991,113,900
2026-04-28CAD 72.41CAD 73.05CAD 72.20CAD 72.35752,400
2026-04-27CAD 72.05CAD 72.18CAD 71.66CAD 71.81871,000
2026-04-24CAD 71.80CAD 72.26CAD 71.31CAD 71.87566,500
2026-04-23CAD 70.63CAD 71.88CAD 70.63CAD 71.641,388,400
2026-04-22CAD 70.81CAD 71.43CAD 70.20CAD 70.36431,500
2026-04-21CAD 70.99CAD 71.30CAD 70.20CAD 70.78802,700
2026-04-20CAD 72.01CAD 72.24CAD 70.71CAD 71.01961,600
2026-04-17CAD 71.92CAD 72.11CAD 70.97CAD 71.971,437,900
2026-04-16CAD 72.01CAD 72.50CAD 71.53CAD 72.031,149,500
2026-04-15CAD 71.99CAD 72.30CAD 71.48CAD 72.10775,000
2026-04-14CAD 72.36CAD 72.48CAD 71.66CAD 72.19779,400
2026-04-13CAD 73.80CAD 74.07CAD 72.35CAD 72.421,910,100
2026-04-10CAD 73.21CAD 74.80CAD 73.21CAD 73.951,453,700
2026-04-09CAD 73.10CAD 74.25CAD 73.10CAD 73.441,763,700
2026-04-08CAD 73.29CAD 73.71CAD 72.53CAD 73.152,191,900
2026-04-07CAD 72.90CAD 73.86CAD 72.87CAD 73.561,035,300
2026-04-06CAD 72.89CAD 73.57CAD 72.89CAD 73.083,221,100
2026-04-02CAD 72.76CAD 73.72CAD 72.54CAD 73.321,873,600
2026-04-01CAD 72.05CAD 72.72CAD 71.81CAD 72.551,511,200
2026-03-31CAD 72.02CAD 72.41CAD 71.51CAD 72.111,121,100
2026-03-30CAD 71.61CAD 72.44CAD 71.51CAD 72.13700,000
2026-03-27CAD 71.41CAD 71.45CAD 70.69CAD 71.35921,300
2026-03-26CAD 70.41CAD 71.87CAD 70.22CAD 71.401,156,400
2026-03-25CAD 69.78CAD 71.30CAD 69.63CAD 70.551,110,000
2026-03-24CAD 69.69CAD 70.39CAD 69.49CAD 69.60550,100
2026-03-23CAD 70.55CAD 70.80CAD 69.59CAD 69.68750,400
2026-03-20CAD 71.50CAD 72.31CAD 70.33CAD 70.452,574,900
2026-03-19CAD 72.86CAD 73.04CAD 71.52CAD 71.82812,200
2026-03-18CAD 73.45CAD 73.45CAD 72.69CAD 72.90702,500
2026-03-17CAD 73.66CAD 73.67CAD 72.96CAD 73.22697,300
2026-03-16CAD 73.40CAD 73.75CAD 73.00CAD 73.40722,500
2026-03-13CAD 72.52CAD 73.44CAD 72.52CAD 73.43618,800
2026-03-12CAD 71.61CAD 72.92CAD 71.61CAD 72.50678,800
2026-03-11CAD 71.36CAD 72.00CAD 70.95CAD 71.41589,600
2026-03-10CAD 70.85CAD 71.68CAD 70.64CAD 71.43671,100
2026-03-09CAD 71.10CAD 71.41CAD 70.46CAD 70.84957,300
2026-03-06CAD 71.33CAD 71.60CAD 70.42CAD 71.09874,800
2026-03-05CAD 71.25CAD 71.65CAD 70.40CAD 71.381,089,700
2026-03-04CAD 70.50CAD 71.19CAD 69.95CAD 71.05772,100
2026-03-03CAD 69.92CAD 70.63CAD 69.32CAD 70.471,333,500
2026-03-02CAD 71.00CAD 71.02CAD 69.91CAD 70.231,795,700
2026-02-27CAD 69.69CAD 71.29CAD 69.69CAD 70.971,303,000
2026-02-26CAD 69.79CAD 70.13CAD 69.48CAD 69.621,335,200
2026-02-25CAD 69.53CAD 70.25CAD 68.90CAD 69.96555,400
2026-02-24CAD 70.56CAD 71.08CAD 69.20CAD 69.85840,700
2026-02-23CAD 70.61CAD 71.86CAD 68.68CAD 70.131,759,100
2026-02-20CAD 70.14CAD 70.60CAD 69.57CAD 70.171,168,800
2026-02-19CAD 69.73CAD 70.41CAD 69.45CAD 70.14823,400
2026-02-18CAD 70.74CAD 70.81CAD 69.60CAD 69.80739,100
2026-02-17CAD 70.18CAD 71.15CAD 70.18CAD 70.552,146,300
2026-02-13CAD 68.73CAD 70.44CAD 68.73CAD 70.141,714,600
2026-02-12CAD 66.47CAD 69.15CAD 66.47CAD 68.662,651,000
2026-02-11CAD 66.20CAD 66.83CAD 65.80CAD 66.521,712,400
2026-02-10CAD 66.32CAD 66.58CAD 65.71CAD 66.193,225,200
2026-02-09CAD 67.39CAD 67.50CAD 66.24CAD 66.352,641,000
2026-02-06CAD 68.74CAD 68.98CAD 67.27CAD 67.372,043,300
2026-02-05CAD 68.94CAD 69.27CAD 68.55CAD 68.691,959,900
2026-02-04CAD 68.23CAD 69.05CAD 68.15CAD 68.741,887,100
2026-02-03CAD 67.09CAD 68.36CAD 66.83CAD 67.981,254,000
2026-02-02CAD 67.47CAD 68.07CAD 66.64CAD 67.151,722,500
2026-01-30CAD 67.50CAD 67.63CAD 66.03CAD 67.491,573,300
2026-01-29CAD 68.32CAD 68.74CAD 67.95CAD 67.961,711,600
2026-01-28CAD 68.21CAD 68.72CAD 68.02CAD 68.131,110,500
2026-01-27CAD 68.03CAD 68.80CAD 68.03CAD 68.32671,800
2026-01-26CAD 68.28CAD 68.62CAD 67.85CAD 68.13895,800
2026-01-23CAD 68.46CAD 68.76CAD 67.80CAD 68.29983,000
2026-01-22CAD 68.84CAD 69.38CAD 68.45CAD 68.451,011,100
2026-01-21CAD 69.62CAD 69.75CAD 68.57CAD 68.811,173,500
2026-01-20CAD 68.58CAD 69.62CAD 68.18CAD 69.541,368,300
2026-01-19CAD 68.57CAD 68.69CAD 68.10CAD 68.58239,100
2026-01-16CAD 67.78CAD 68.50CAD 67.69CAD 68.451,414,000
2026-01-15CAD 67.45CAD 68.03CAD 67.21CAD 67.91965,000
2026-01-14CAD 66.60CAD 67.65CAD 66.60CAD 67.47893,100
2026-01-13CAD 66.02CAD 67.03CAD 65.92CAD 66.571,636,400
2026-01-12CAD 67.01CAD 67.37CAD 65.90CAD 66.363,511,500
2026-01-09CAD 68.31CAD 68.59CAD 67.77CAD 67.991,014,100
2026-01-08CAD 67.69CAD 68.52CAD 67.66CAD 67.891,012,500
2026-01-07CAD 67.62CAD 68.14CAD 67.35CAD 67.671,677,300
2026-01-06CAD 66.90CAD 67.82CAD 66.63CAD 67.661,047,100
2026-01-05CAD 67.26CAD 67.96CAD 66.60CAD 66.951,595,500
2026-01-02CAD 67.61CAD 68.09CAD 67.39CAD 67.60978,000
2025-12-31CAD 67.65CAD 67.87CAD 67.44CAD 67.64496,700
2025-12-30CAD 67.27CAD 67.73CAD 67.21CAD 67.54476,200
2025-12-29CAD 67.12CAD 67.59CAD 66.88CAD 67.34786,900
2025-12-24CAD 66.98CAD 67.43CAD 66.98CAD 67.04181,900
2025-12-23CAD 66.53CAD 67.24CAD 66.53CAD 67.14441,000
2025-12-22CAD 66.48CAD 66.67CAD 65.53CAD 66.65400,100
2025-12-19CAD 67.13CAD 67.45CAD 66.45CAD 66.512,217,400
2025-12-18CAD 66.86CAD 67.23CAD 66.51CAD 66.85687,400
2025-12-17CAD 66.68CAD 67.13CAD 65.90CAD 66.87752,700
2025-12-16CAD 66.54CAD 66.83CAD 66.06CAD 66.57541,900
2025-12-15CAD 66.02CAD 66.49CAD 65.85CAD 66.45909,100
2025-12-12CAD 65.35CAD 66.05CAD 65.32CAD 65.96619,800
2025-12-11CAD 65.25CAD 65.75CAD 65.01CAD 65.23878,000
2025-12-10CAD 65.27CAD 65.78CAD 65.01CAD 65.011,031,500
2025-12-09CAD 65.22CAD 65.62CAD 65.12CAD 65.15562,500
2025-12-08CAD 65.60CAD 65.62CAD 64.79CAD 65.311,580,900
2025-12-05CAD 66.00CAD 66.05CAD 65.34CAD 65.66590,300
2025-12-04CAD 66.88CAD 67.27CAD 66.12CAD 66.12848,000
2025-12-03CAD 67.67CAD 67.67CAD 66.43CAD 66.971,200,700
2025-12-02CAD 68.26CAD 68.48CAD 67.06CAD 67.551,343,000
2025-12-01CAD 67.82CAD 68.44CAD 67.69CAD 68.22783,000
2025-11-28CAD 68.03CAD 68.32CAD 67.69CAD 67.821,203,100
2025-11-27CAD 68.20CAD 68.48CAD 67.97CAD 68.02141,900
2025-11-26CAD 68.28CAD 68.38CAD 67.96CAD 68.31786,400
2025-11-25CAD 67.56CAD 68.33CAD 67.56CAD 68.311,105,600
2025-11-24CAD 66.81CAD 67.68CAD 66.81CAD 67.651,823,700
2025-11-21CAD 67.29CAD 67.39CAD 66.28CAD 66.781,212,400
2025-11-20CAD 67.94CAD 68.19CAD 67.21CAD 67.261,006,100
2025-11-19CAD 68.31CAD 68.55CAD 67.70CAD 68.01437,700
2025-11-18CAD 68.65CAD 69.09CAD 68.21CAD 68.421,450,700
2025-11-17CAD 67.25CAD 68.77CAD 67.25CAD 68.771,775,900
2025-11-14CAD 67.80CAD 67.80CAD 66.76CAD 67.13917,900
2025-11-13CAD 66.56CAD 68.20CAD 66.36CAD 67.892,394,100
2025-11-12CAD 66.58CAD 67.36CAD 66.51CAD 66.711,786,300
2025-11-11CAD 67.00CAD 67.10CAD 66.52CAD 66.601,180,300
2025-11-10CAD 67.57CAD 67.75CAD 66.87CAD 67.081,639,600
2025-11-07CAD 67.61CAD 68.82CAD 67.02CAD 67.231,426,100
2025-11-06CAD 66.86CAD 67.96CAD 66.86CAD 67.521,463,500
2025-11-05CAD 66.78CAD 67.36CAD 66.72CAD 67.061,298,200
2025-11-04CAD 66.48CAD 67.03CAD 66.19CAD 66.62906,400
2025-11-03CAD 66.37CAD 66.71CAD 66.26CAD 66.532,918,400
2025-10-31CAD 66.90CAD 66.91CAD 66.40CAD 66.68893,300
2025-10-30CAD 67.45CAD 68.05CAD 67.43CAD 67.801,296,800
2025-10-29CAD 67.80CAD 67.97CAD 66.75CAD 67.321,511,200
2025-10-28CAD 68.83CAD 69.01CAD 67.72CAD 67.811,441,500
2025-10-27CAD 68.99CAD 69.17CAD 68.32CAD 68.851,410,300
2025-10-24CAD 69.03CAD 69.50CAD 68.91CAD 69.171,052,700
2025-10-23CAD 69.28CAD 69.55CAD 69.01CAD 69.061,117,100
2025-10-22CAD 68.92CAD 69.62CAD 68.84CAD 69.201,373,300
2025-10-21CAD 69.08CAD 69.26CAD 68.59CAD 69.05802,200
2025-10-20CAD 69.13CAD 69.55CAD 68.71CAD 69.11593,200
2025-10-17CAD 68.47CAD 69.34CAD 68.33CAD 69.10981,200
2025-10-16CAD 68.14CAD 68.92CAD 68.00CAD 68.77687,700
2025-10-15CAD 67.50CAD 68.35CAD 67.50CAD 68.181,666,100