5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
+5.12%
3 MONTH PERFORMANCE
+5.68%
6 MONTH PERFORMANCE
+8.38%
YEAR-TO-DATE PERFORMANCE
+5.06%
1 YEAR PERFORMANCE
+30.96%
Emera Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $51.64 | $51.71 (0.14%) | $52.15 | $51.40 | 905.70 K | $16.81 B |
| 02/13/2026 | $50.47 | $51.47 (1.98%) | $51.77 | $50.47 | 330.61 K | $16.73 B |
| 02/12/2026 | $49.15 | $50.43 (2.6%) | $50.78 | $49.15 | 446.64 K | $16.39 B |
| 02/11/2026 | $48.91 | $49.06 (0.31%) | $49.25 | $48.44 | 419.10 K | $15.94 B |
| 02/10/2026 | $48.86 | $48.87 (0.02%) | $49.41 | $48.59 | 539.30 K | $15.88 B |
| 02/09/2026 | $49.48 | $49.06 (-0.85%) | $49.63 | $48.86 | 424.50 K | $15.94 B |
| 02/06/2026 | $50.45 | $49.37 (-2.14%) | $50.59 | $49.25 | 385.81 K | $16.05 B |
| 02/05/2026 | $50.32 | $50.21 (-0.22%) | $50.71 | $50.12 | 573.74 K | $16.32 B |
| 02/04/2026 | $50.15 | $50.33 (0.36%) | $50.49 | $49.93 | 257.53 K | $16.36 B |
| 02/03/2026 | $49.11 | $49.85 (1.51%) | $50.08 | $48.99 | 351.32 K | $16.20 B |
| 02/02/2026 | $49.38 | $49.06 (-0.65%) | $49.65 | $48.67 | 189.82 K | $15.94 B |
| 01/30/2026 | $48.01 | $49.56 (3.23%) | $49.77 | $48.01 | 460.70 K | $16.11 B |
| 01/29/2026 | $50.57 | $50.42 (-0.3%) | $50.86 | $50.33 | 275.80 K | $16.39 B |
| 01/28/2026 | $50.39 | $50.27 (-0.24%) | $50.66 | $50.08 | 297.65 K | $16.34 B |
| 01/27/2026 | $49.84 | $50.31 (0.94%) | $50.53 | $49.84 | 180.40 K | $16.35 B |
| 01/26/2026 | $49.83 | $49.66 (-0.34%) | $50.37 | $49.50 | 158.30 K | $16.14 B |
| 01/23/2026 | $49.86 | $49.84 (-0.04%) | $49.95 | $49.35 | 194.92 K | $16.20 B |
| 01/22/2026 | $49.75 | $49.63 (-0.24%) | $50.27 | $49.57 | 238.80 K | $16.13 B |
| 01/21/2026 | $50.08 | $49.72 (-0.72%) | $50.58 | $49.59 | 335.00 K | $16.16 B |
| 01/20/2026 | $49.48 | $50.29 (1.64%) | $50.36 | $49.26 | 301.90 K | $16.34 B |
| 01/16/2026 | $48.81 | $49.21 (0.82%) | $49.22 | $48.65 | 279.51 K | $15.99 B |
| 01/15/2026 | $48.51 | $48.84 (0.68%) | $48.95 | $48.37 | 364.70 K | $15.87 B |
| 01/14/2026 | $47.90 | $48.63 (1.52%) | $48.78 | $47.90 | 402.14 K | $15.80 B |
| 01/13/2026 | $47.62 | $47.98 (0.76%) | $48.26 | $47.46 | 306.10 K | $15.59 B |
| 01/12/2026 | $48.44 | $47.79 (-1.34%) | $48.49 | $47.49 | 318.24 K | $15.53 B |
| 01/09/2026 | $48.63 | $48.89 (0.53%) | $49.32 | $48.63 | 257.10 K | $15.89 B |
| 01/08/2026 | $48.95 | $49.00 (0.1%) | $49.48 | $48.81 | 88.72 K | $15.93 B |
| 01/07/2026 | $49.05 | $48.85 (-0.41%) | $49.29 | $48.67 | 126.60 K | $15.88 B |
| 01/06/2026 | $48.31 | $49.01 (1.45%) | $49.13 | $48.30 | 150.00 K | $15.93 B |
| 01/05/2026 | $49.14 | $48.68 (-0.94%) | $49.14 | $48.34 | 279.82 K | $15.82 B |
| 01/02/2026 | $49.21 | $49.23 (0.04%) | $49.57 | $49.15 | 95.50 K | $16.00 B |
| 12/31/2025 | $49.47 | $49.24 (-0.46%) | $49.51 | $49.20 | 95.10 K | $16.00 B |
| 12/30/2025 | $49.12 | $49.32 (0.41%) | $49.47 | $49.11 | 107.64 K | $16.03 B |
| 12/29/2025 | $49.14 | $49.17 (0.06%) | $49.45 | $48.95 | 136.40 K | $15.98 B |
| 12/26/2025 | $49.07 | $49.14 (0.14%) | $49.50 | $48.69 | 72.70 K | $15.97 B |
| 12/24/2025 | $48.66 | $49.08 (0.86%) | $49.27 | $48.66 | 88.44 K | $15.95 B |
| 12/23/2025 | $48.64 | $49.03 (0.8%) | $49.09 | $48.64 | 281.13 K | $15.93 B |
| 12/22/2025 | $48.34 | $48.48 (0.29%) | $48.48 | $47.70 | 182.30 K | $15.76 B |
| 12/19/2025 | $48.49 | $48.28 (-0.43%) | $48.98 | $48.12 | 230.31 K | $15.69 B |
| 12/18/2025 | $48.66 | $48.53 (-0.27%) | $48.80 | $48.30 | 253.05 K | $15.77 B |
| 12/17/2025 | $48.19 | $48.54 (0.73%) | $48.72 | $47.88 | 345.50 K | $15.78 B |
| 12/16/2025 | $48.57 | $48.42 (-0.31%) | $48.67 | $48.08 | 206.60 K | $15.74 B |
| 12/15/2025 | $47.99 | $48.28 (0.6%) | $48.30 | $47.82 | 247.43 K | $15.69 B |
| 12/12/2025 | $47.35 | $47.92 (1.2%) | $47.97 | $47.35 | 301.82 K | $15.57 B |
| 12/11/2025 | $47.48 | $47.35 (-0.27%) | $47.74 | $47.27 | 245.90 K | $15.39 B |
| 12/10/2025 | $47.19 | $47.14 (-0.11%) | $47.47 | $47.05 | 433.20 K | $15.32 B |
| 12/09/2025 | $47.29 | $47.06 (-0.49%) | $47.42 | $47.02 | 140.33 K | $15.29 B |
| 12/08/2025 | $47.54 | $47.14 (-0.84%) | $47.54 | $46.87 | 277.54 K | $15.32 B |
| 12/05/2025 | $47.35 | $47.47 (0.25%) | $47.51 | $47.14 | 156.42 K | $15.43 B |
| 12/04/2025 | $47.82 | $47.39 (-0.9%) | $48.24 | $47.27 | 182.04 K | $15.40 B |
| 12/03/2025 | $48.47 | $47.98 (-1.01%) | $48.47 | $47.64 | 277.53 K | $15.59 B |
| 12/02/2025 | $48.91 | $48.31 (-1.23%) | $48.91 | $47.99 | 277.70 K | $15.70 B |
| 12/01/2025 | $48.30 | $48.73 (0.89%) | $48.88 | $48.30 | 198.00 K | $15.84 B |
| 11/28/2025 | $48.66 | $48.87 (0.43%) | $48.89 | $48.54 | 82.00 K | $15.88 B |
| 11/26/2025 | $48.39 | $48.66 (0.56%) | $48.66 | $48.31 | 187.10 K | $15.81 B |
| 11/25/2025 | $48.07 | $48.40 (0.69%) | $48.45 | $47.99 | 147.05 K | $15.73 B |
| 11/24/2025 | $47.50 | $47.83 (0.69%) | $48.18 | $47.45 | 295.23 K | $15.54 B |
| 11/21/2025 | $47.87 | $47.41 (-0.96%) | $47.87 | $47.03 | 317.52 K | $15.41 B |
| 11/20/2025 | $48.48 | $47.75 (-1.51%) | $48.48 | $47.68 | 239.94 K | $15.52 B |
| 11/19/2025 | $48.85 | $48.36 (-1%) | $48.87 | $48.18 | 105.23 K | $15.72 B |
| 11/18/2025 | $48.91 | $48.95 (0.08%) | $49.38 | $48.80 | 135.04 K | $15.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
