Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Emera Incorporated EMA.TO

Full chart Compare
Set alert

Price alert · EMA.TO

All alert types
72.98 CAD +0.65 (+0.90%)

As ofNov 13, 2026, 4:00 PM EST

72.34 Day range 73.33
64.98 52-week range 77.52
YTD
+7.89%
1 year
+7.50%

EMA.TO price history

EMA.TO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202672.6473.3372.3472.98+0.65+0.90%2,054,327
Nov 12, 202672.6273.0272.0872.33+0.07+0.10%1,246,900
Nov 11, 202672.1572.4271.6472.26+0.05+0.07%1,383,700
Nov 10, 202671.4572.8171.2172.21+0.83+1.16%2,073,000
Nov 9, 202672.0072.2471.1271.38-0.21-0.29%1,974,400
Nov 6, 202670.0472.4669.8571.59-0.24-0.33%2,644,500
Nov 5, 202671.8272.6271.0171.83+0.26+0.36%2,043,600
Nov 4, 202669.9671.6869.8571.57+1.49+2.13%2,898,300
Nov 3, 202669.9770.4369.2370.08+0.15+0.21%2,847,100
Nov 2, 202668.3670.1168.3469.93+1.04+1.51%2,101,200
Oct 30, 202668.7769.2068.4968.89-0.20-0.29%1,524,500
Oct 29, 202668.4569.1768.4269.09+0.92+1.35%1,560,100
Oct 28, 202668.5968.9668.0368.17-0.72-1.05%2,229,000
Oct 27, 202668.5268.9468.0768.89+0.34+0.50%3,033,800
Oct 26, 202668.5768.9267.8368.55-0.10-0.15%2,378,600
Oct 23, 202669.1969.2368.2368.65-0.59-0.85%1,364,500
Oct 22, 202666.8769.2566.8769.24+2.62+3.93%2,429,100
Oct 21, 202666.4166.8866.2066.62+0.14+0.21%1,122,400
Oct 20, 202665.8866.8365.6066.48+0.69+1.05%1,177,300
Oct 19, 202667.0067.3965.5265.79-1.69-2.50%1,791,300
Oct 16, 202666.8967.5766.7067.48+0.69+1.03%2,091,500
Oct 15, 202667.3067.5366.6066.79-0.18-0.27%2,934,000
Oct 14, 202664.9367.0064.7866.97+1.99+3.06%4,927,100
Oct 13, 202665.5765.6064.7864.98-0.22-0.34%3,628,900
Oct 9, 202665.1965.3564.6265.20-0.05-0.08%2,759,900
Oct 8, 202665.2566.1064.6665.25-0.11-0.17%4,132,800
Oct 7, 202666.5066.8064.9465.36-0.95-1.43%3,942,600
Oct 6, 202668.1368.1865.4966.31-1.99-2.91%3,895,400
Oct 5, 202668.4768.8668.1968.30-0.12-0.18%1,242,900
Oct 2, 202667.9368.8267.8168.42+0.60+0.88%1,713,100
Oct 1, 202668.0268.0366.9367.82-0.20-0.29%1,068,100
Sep 30, 202668.0768.4267.9668.02+0.09+0.13%934,400
Sep 29, 202667.4168.1067.2367.93+0.28+0.41%718,300
Sep 28, 202667.7367.8067.0467.65+0.17+0.25%481,400
Sep 25, 202667.5167.7766.9367.48-0.03-0.04%792,700
Sep 24, 202668.1168.3167.1567.51-0.51-0.75%972,600
Sep 23, 202668.4468.5167.4768.02-0.52-0.76%1,057,800
Sep 22, 202668.4969.0668.2468.54+0.11+0.16%614,200
Sep 21, 202668.8969.0568.3368.43-0.60-0.87%686,400
Sep 18, 202668.4169.0368.1069.03+0.03+0.04%2,016,000
Sep 17, 202668.4969.3068.4869.00+0.51+0.74%510,300
Sep 16, 202667.6068.5367.6068.49+1.07+1.59%747,100
Sep 15, 202668.3068.3067.1767.42-0.75-1.10%600,000
Sep 14, 202668.5068.7067.8368.17-0.02-0.03%672,800
Sep 11, 202668.6768.9767.9868.19-0.29-0.42%695,900
Sep 10, 202669.5369.7968.3568.48-1.14-1.64%659,400
Sep 9, 202669.9570.0769.3769.62-0.40-0.57%979,100
Sep 8, 202669.7270.2969.4970.02+0.29+0.42%840,900
Sep 4, 202669.3369.9169.2269.73+0.42+0.61%1,001,400
Sep 3, 202669.1169.7069.0169.31+0.11+0.16%1,388,100
Sep 2, 202669.5869.7568.7469.20-0.44-0.63%1,039,500
Sep 1, 202669.3069.8569.1069.64+0.13+0.19%706,000
Aug 31, 202669.0769.5468.7669.51+0.09+0.13%1,509,300
Aug 28, 202669.3769.7368.8469.42+0.02+0.03%1,688,800
Aug 27, 202670.1370.1969.0769.40-0.93-1.32%1,440,300
Aug 26, 202669.9070.5369.7770.33+0.50+0.72%1,064,900
Aug 25, 202669.8070.2669.4869.83+0.03+0.04%565,900
Aug 24, 202669.2169.8069.0169.80+0.78+1.13%1,937,300
Aug 21, 202671.3471.3868.8469.02-2.52-3.52%1,616,300
Aug 20, 202671.2372.0571.1171.54+0.14+0.20%601,200
Aug 19, 202671.6071.7070.7671.40-0.18-0.25%952,800
Aug 18, 202671.3471.7271.0471.58+0.62+0.87%889,400
Aug 17, 202671.3571.3970.7470.96-0.53-0.74%441,300
Aug 14, 202671.4471.7071.1571.49-0.02-0.03%1,047,200

64 days, newest first. Daily bars as drawn on the EMA.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.