Emera Incorporated EMA
51.13 USD +0.35 (+0.69%)
Regular-session close
51.13 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
50.76 Day range 51.45
45.66 52-week range 55.11
- YTD
- +3.84%
- 1 year
- +5.60%
EMA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.56 | 51.45 | 50.76 | 51.13 | +0.35 | +0.69% | 220,899 |
| Nov 12, 2026 | 50.78 | 51.22 | 50.57 | 50.78 | +0.01 | +0.02% | 243,900 |
| Nov 11, 2026 | 50.66 | 50.83 | 50.29 | 50.77 | -0.20 | -0.39% | 247,600 |
| Nov 10, 2026 | 50.51 | 51.29 | 50.33 | 50.97 | +0.37 | +0.73% | 372,200 |
| Nov 9, 2026 | 51.04 | 51.20 | 50.34 | 50.60 | -0.09 | -0.18% | 429,900 |
| Nov 6, 2026 | 49.98 | 51.37 | 49.17 | 50.69 | -0.50 | -0.98% | 653,100 |
| Nov 5, 2026 | 50.92 | 51.91 | 50.74 | 51.19 | -0.11 | -0.21% | 654,300 |
| Nov 4, 2026 | 49.98 | 51.34 | 49.86 | 51.30 | +1.31 | +2.62% | 624,700 |
| Nov 3, 2026 | 49.93 | 50.31 | 49.48 | 49.99 | -0.01 | -0.02% | 477,500 |
| Nov 2, 2026 | 48.98 | 50.12 | 48.90 | 50.00 | +0.71 | +1.44% | 891,200 |
| Oct 30, 2026 | 49.25 | 49.56 | 49.15 | 49.29 | -0.09 | -0.18% | 5,311,400 |
| Oct 29, 2026 | 49.22 | 49.47 | 48.86 | 49.38 | +0.67 | +1.38% | 404,100 |
| Oct 28, 2026 | 48.84 | 49.11 | 48.48 | 48.71 | -0.32 | -0.65% | 477,200 |
| Oct 27, 2026 | 48.68 | 49.05 | 48.48 | 49.03 | +0.20 | +0.41% | 460,000 |
| Oct 26, 2026 | 48.81 | 49.06 | 48.33 | 48.83 | -0.16 | -0.33% | 933,900 |
| Oct 23, 2026 | 49.31 | 49.53 | 48.76 | 48.99 | -0.37 | -0.75% | 5,704,900 |
| Oct 22, 2026 | 47.66 | 49.43 | 47.66 | 49.36 | +1.99 | +4.20% | 628,000 |
| Oct 21, 2026 | 47.33 | 47.59 | 47.11 | 47.37 | +0.09 | +0.19% | 387,700 |
| Oct 20, 2026 | 46.86 | 47.57 | 46.71 | 47.28 | +0.70 | +1.50% | 473,000 |
| Oct 19, 2026 | 47.35 | 47.58 | 46.44 | 46.58 | -1.14 | -2.39% | 596,700 |
| Oct 16, 2026 | 47.25 | 47.78 | 47.08 | 47.72 | +0.65 | +1.38% | 907,400 |
| Oct 15, 2026 | 47.23 | 47.81 | 46.92 | 47.07 | +0.11 | +0.23% | 929,000 |
| Oct 14, 2026 | 45.50 | 47.05 | 45.40 | 46.96 | +1.28 | +2.80% | 1,352,400 |
| Oct 13, 2026 | 45.93 | 46.12 | 45.54 | 45.68 | -0.16 | -0.35% | 1,780,100 |
| Oct 12, 2026 | 45.77 | 46.05 | 45.68 | 45.84 | +0.18 | +0.39% | 247,500 |
| Oct 9, 2026 | 45.71 | 45.80 | 45.27 | 45.66 | -0.19 | -0.41% | 1,253,000 |
| Oct 8, 2026 | 45.85 | 46.35 | 45.40 | 45.85 | +0.04 | +0.09% | 2,256,500 |
| Oct 7, 2026 | 46.81 | 46.81 | 45.56 | 45.81 | -0.83 | -1.78% | 2,678,300 |
| Oct 6, 2026 | 47.78 | 47.88 | 46.09 | 46.64 | -1.24 | -2.59% | 933,700 |
| Oct 5, 2026 | 47.99 | 48.28 | 47.87 | 47.88 | -0.15 | -0.31% | 446,900 |
| Oct 2, 2026 | 47.74 | 48.34 | 47.58 | 48.03 | +0.36 | +0.76% | 437,300 |
| Oct 1, 2026 | 47.69 | 47.81 | 47.00 | 47.67 | -0.16 | -0.33% | 589,000 |
| Sep 30, 2026 | 48.17 | 48.17 | 47.76 | 47.83 | -0.10 | -0.21% | 286,700 |
| Sep 29, 2026 | 47.53 | 48.00 | 47.40 | 47.93 | +0.17 | +0.36% | 375,500 |
| Sep 28, 2026 | 47.86 | 47.87 | 47.32 | 47.76 | +0.03 | +0.06% | 277,700 |
| Sep 25, 2026 | 47.70 | 47.87 | 47.34 | 47.73 | -0.03 | -0.06% | 316,100 |
| Sep 24, 2026 | 48.28 | 48.32 | 47.50 | 47.76 | -0.44 | -0.91% | 456,400 |
| Sep 23, 2026 | 48.56 | 48.56 | 47.88 | 48.20 | -0.56 | -1.15% | 455,000 |
| Sep 22, 2026 | 49.02 | 49.10 | 48.62 | 48.76 | 0.00 | 0.00% | 328,900 |
| Sep 21, 2026 | 49.16 | 49.28 | 48.69 | 48.76 | -0.52 | -1.06% | 372,700 |
| Sep 18, 2026 | 48.96 | 49.32 | 48.66 | 49.28 | -0.10 | -0.20% | 381,500 |
| Sep 17, 2026 | 48.98 | 49.54 | 48.88 | 49.38 | +0.49 | +1.00% | 209,000 |
| Sep 16, 2026 | 48.65 | 49.03 | 48.62 | 48.89 | +0.45 | +0.93% | 245,000 |
| Sep 15, 2026 | 49.23 | 49.23 | 48.27 | 48.44 | -0.57 | -1.16% | 265,600 |
| Sep 14, 2026 | 49.44 | 49.44 | 48.74 | 49.01 | -0.18 | -0.37% | 266,900 |
| Sep 11, 2026 | 49.49 | 49.58 | 49.03 | 49.19 | -0.29 | -0.59% | 322,500 |
| Sep 10, 2026 | 50.57 | 50.57 | 49.42 | 49.48 | -0.90 | -1.79% | 258,600 |
| Sep 9, 2026 | 50.79 | 50.84 | 50.26 | 50.38 | -0.38 | -0.75% | 626,700 |
| Sep 8, 2026 | 50.47 | 51.07 | 50.47 | 50.76 | +0.41 | +0.81% | 248,900 |
| Sep 4, 2026 | 50.16 | 50.53 | 49.96 | 50.35 | +0.05 | +0.10% | 347,000 |
| Sep 3, 2026 | 49.93 | 50.62 | 49.93 | 50.30 | +0.35 | +0.70% | 979,700 |
| Sep 2, 2026 | 50.20 | 50.28 | 49.55 | 49.95 | -0.15 | -0.30% | 279,600 |
| Sep 1, 2026 | 49.79 | 50.39 | 49.70 | 50.10 | +0.01 | +0.02% | 300,300 |
| Aug 31, 2026 | 49.60 | 50.17 | 49.55 | 50.09 | +0.19 | +0.38% | 297,000 |
| Aug 28, 2026 | 50.03 | 50.27 | 49.51 | 49.90 | -0.12 | -0.24% | 468,100 |
| Aug 27, 2026 | 50.37 | 50.60 | 49.85 | 50.02 | -0.66 | -1.30% | 389,800 |
| Aug 26, 2026 | 50.51 | 50.84 | 50.33 | 50.68 | +0.21 | +0.42% | 284,400 |
| Aug 25, 2026 | 50.40 | 50.80 | 50.25 | 50.47 | +0.08 | +0.16% | 148,500 |
| Aug 24, 2026 | 50.10 | 50.42 | 49.88 | 50.39 | +0.31 | +0.62% | 375,700 |
| Aug 21, 2026 | 51.91 | 51.91 | 50.03 | 50.08 | -1.70 | -3.28% | 487,900 |
| Aug 20, 2026 | 51.73 | 52.27 | 51.73 | 51.78 | +0.15 | +0.29% | 270,800 |
| Aug 19, 2026 | 51.57 | 51.90 | 51.24 | 51.63 | +0.17 | +0.33% | 319,000 |
| Aug 18, 2026 | 51.54 | 51.63 | 51.27 | 51.46 | +0.30 | +0.59% | 304,000 |
| Aug 17, 2026 | 51.49 | 51.55 | 50.99 | 51.16 | -0.35 | -0.68% | 233,500 |
| Aug 14, 2026 | 51.30 | 51.67 | 51.30 | 51.51 | +0.17 | +0.33% | 267,000 |
65 days, newest first. Daily bars as drawn on the EMA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.