Emera (EMA)

Historical Prices For Emera (EMA)

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	64.29	64.89	64.08	64.50	792,477	64.50
7/31/2025	64.99	65.35	64.70	65.06	3,006,487	65.06
7/30/2025	64.23	65.08	64.23	64.96	491,923	64.96
7/29/2025	63.92	64.24	63.71	64.20	725,015	64.20
7/28/2025	63.93	63.93	63.30	63.57	545,204	63.57
7/25/2025	63.75	64.07	63.44	64.04	413,881	64.04
7/24/2025	63.40	63.90	63.26	63.68	567,234	63.68
7/23/2025	63.78	64.04	63.26	63.36	498,700	63.36
7/22/2025	63.50	64.25	63.44	63.74	695,120	63.74
7/21/2025	62.84	63.31	62.50	63.28	709,748	63.28
7/18/2025	62.04	62.83	61.86	62.68	454,211	62.68
7/17/2025	62.00	62.37	61.63	62.02	419,426	62.02
7/16/2025	62.23	62.68	62.23	62.32	390,361	62.32
7/15/2025	62.42	62.66	62.25	62.46	501,317	62.46
7/14/2025	63.11	63.27	62.44	62.57	1,210,233	62.57
7/11/2025	62.53	62.98	62.30	62.97	406,001	62.97
7/10/2025	62.17	62.93	62.17	62.53	878,012	62.53
7/09/2025	62.19	62.47	61.89	62.38	465,241	62.38
7/08/2025	62.11	62.19	61.65	62.16	886,922	62.16
7/07/2025	62.16	62.37	61.97	62.25	912,096	62.25
7/04/2025	61.84	62.25	62.09	62.09	225,362	62.09
7/03/2025	61.62	61.92	61.33	61.74	598,713	61.74
7/02/2025	62.27	62.53	61.52	61.63	1,635,621	61.63
6/30/2025	61.59	0.00	62.38	62.38	0	62.38
6/27/2025	61.19	62.00	60.87	61.59	1,749,922	61.59
6/26/2025	61.36	61.63	61.05	61.12	387,078	61.12
6/25/2025	61.29	61.43	60.74	61.34	674,469	61.34
6/24/2025	61.63	62.06	61.32	61.50	627,328	61.50
6/23/2025	60.78	61.81	60.78	61.51	1,009,119	61.51
6/20/2025	61.06	61.44	60.53	60.90	1,803,702	60.90
6/19/2025	60.84	61.29	60.50	60.92	254,773	60.92
6/18/2025	61.48	61.49	60.84	60.94	1,105,741	60.94
6/17/2025	61.35	61.46	60.86	61.44	822,543	61.44
6/16/2025	61.35	61.76	60.94	61.37	876,303	61.37
6/13/2025	61.16	61.64	61.02	61.38	1,036,415	61.38
6/12/2025	60.95	61.15	60.61	61.12	662,037	61.12
6/11/2025	60.54	60.84	60.39	60.58	503,393	60.58
6/10/2025	60.46	60.98	60.45	60.67	558,715	60.67
6/09/2025	60.17	60.79	60.17	60.48	502,847	60.48
6/06/2025	61.02	61.18	60.35	60.51	1,270,377	60.51
6/05/2025	61.65	61.80	60.91	61.17	896,979	61.17
6/04/2025	62.12	62.48	61.51	61.84	847,481	61.84
6/03/2025	62.51	62.64	61.77	62.24	697,950	62.24
6/02/2025	62.79	63.19	62.21	62.43	2,135,779	62.43
5/30/2025	62.60	63.31	62.59	62.91	2,695,910	62.91
5/29/2025	62.43	63.07	62.01	62.58	1,413,545	62.58
5/28/2025	62.69	62.94	62.14	62.44	933,002	62.44
5/27/2025	61.93	62.93	61.88	62.65	1,670,326	62.65
5/26/2025	61.67	62.12	61.62	61.84	354,567	61.84
5/23/2025	61.48	61.85	60.75	61.61	1,078,851	61.61
5/22/2025	61.94	62.34	61.14	61.23	773,623	61.23
5/21/2025	61.04	61.99	60.92	61.95	985,465	61.95
5/20/2025	60.38	61.24	60.20	61.02	1,144,382	61.02
5/16/2025	60.05	0.00	60.29	60.29	0	60.29
5/15/2025	59.85	60.51	59.81	60.05	1,494,151	60.05
5/14/2025	59.80	59.98	59.02	59.64	679,963	59.64
5/13/2025	60.23	60.40	59.34	59.82	1,425,292	59.82
5/12/2025	61.09	61.41	59.71	60.22	2,398,117	60.22
5/09/2025	62.19	62.25	61.36	61.53	1,084,582	61.53
5/08/2025	62.01	62.85	61.39	61.78	1,589,846	61.78
5/07/2025	61.13	62.04	61.13	61.35	2,265,968	61.35
5/06/2025	60.59	61.33	60.59	61.17	2,306,070	61.17
5/05/2025	60.93	61.00	60.17	60.65	2,010,060	60.65