Skip to main content
EMA logo

Emera Incorporated

EMANYSEUtilitiesUtilities - Regulated Electric

$48.99Today:- (-)1Y −0.02%

As of Oct 23, 2026 close

Market cap
$15.06B
P/E (TTM)
20.28
Forward P/E
18.41
Dividend yield
4.31%
52-week range
$45.27$55.49
Volume (live)
-
Avg. volume (3M)
674.92K

Emera Incorporated (EMA) Historical Stock Prices

Analyze Emera Incorporated (EMA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Emera Incorporated (EMA) Interactive Price Chart

Interactive historical price chart showing Emera Incorporated stock price movements and trends across multiple time periods.

Loading chart...

EMA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EMA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202649.3149.5348.7648.9948.995.70M
Oct 22, 202647.6649.4247.6649.3649.36560.39K
Oct 21, 202647.3347.5947.1147.3747.37328.82K
Oct 20, 202646.8647.5746.7147.2847.28414.42K
Oct 19, 202647.3547.5846.4446.5846.58484.29K
Oct 16, 202647.2547.7847.0847.7247.72605.72K
Oct 15, 202647.2347.8146.9147.0747.07611.89K
Oct 14, 202645.5047.0545.4046.9646.96680.78K
Oct 13, 202645.9346.1245.5445.6845.68716.09K
Oct 12, 202645.7746.0545.6845.8445.84247.52K
Oct 9, 202645.7145.8045.2745.6645.66735.73K
Oct 8, 202645.8546.3545.4045.8545.851.14M
Oct 7, 202646.8146.8145.5645.8145.812.05M
Oct 6, 202647.7847.8846.0946.6446.64812.22K
Oct 5, 202647.9948.2847.8747.8847.88446.94K
Oct 2, 202647.7448.3447.5848.0348.03437.29K
Oct 1, 202647.6947.8047.0047.6747.67588.97K
Sep 30, 202648.1748.1747.7647.8347.83271.56K
Sep 29, 202647.5347.9947.4047.9347.93307.67K
Sep 28, 202647.8647.8747.3247.7647.76251.68K
Sep 25, 202647.7047.8747.3447.7347.73300.87K
Sep 24, 202648.2848.3247.5047.7647.76353.74K
Sep 23, 202648.5648.5647.8848.2048.20389.31K
Sep 22, 202649.0249.1048.6248.7648.76297.28K
Sep 21, 202649.1649.2848.6948.7648.76357.81K
Sep 18, 202648.9649.3248.6649.2849.28342.83K
Sep 17, 202648.9849.5448.8849.3849.38177.42K
Sep 16, 202648.6549.0348.6248.8948.89219.78K
Sep 15, 202649.2349.2348.2748.4448.44212.78K
Sep 14, 202649.4449.4448.7449.0149.01196.78K
Sep 11, 202649.4949.5849.0349.1949.19209.24K
Sep 10, 202650.5750.5749.4149.4849.48247.05K
Sep 9, 202650.7950.8450.2650.3850.38234.66K
Sep 8, 202650.4751.0750.4750.7650.76205.21K
Sep 4, 202650.1650.5349.9650.3550.35215.23K
Sep 3, 202649.9350.6249.9350.3050.30228.21K
Sep 2, 202650.2050.2849.5549.9549.95245.31K
Sep 1, 202649.7850.3949.7050.1050.10217.35K
Aug 31, 202649.6050.1649.5550.0950.09276.26K
Aug 28, 202650.0350.2749.5149.9049.90312.14K
Aug 27, 202650.3750.6049.8550.0250.02259.43K
Aug 26, 202650.5150.8450.3350.6850.68271.82K
Aug 25, 202650.4050.8050.2550.4750.47134.59K
Aug 24, 202650.1050.4249.8850.3950.39271.15K
Aug 21, 202651.9151.9150.0250.0850.08313.41K
Aug 20, 202651.7352.2751.7351.7851.78211.30K
Aug 19, 202651.5751.9051.2451.6351.63315.05K
Aug 18, 202651.5451.6351.2751.4651.46197.72K
Aug 17, 202651.4951.5550.9951.1651.16194.16K
Aug 14, 202651.3051.6751.3051.5151.51158.82K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.