Emera (EMA)

Historical Prices For Emera (EMA)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/02/2025	61.38	61.51	60.17	60.75	2,795,725	60.75
5/01/2025	61.30	61.90	60.75	61.36	514,825	61.36
4/30/2025	61.27	62.23	61.07	62.05	2,946,423	62.05
4/29/2025	61.07	61.64	60.96	61.05	1,156,785	61.05
4/28/2025	61.37	61.51	60.74	61.08	1,598,053	61.08
4/25/2025	60.97	61.50	60.73	61.41	759,400	61.41
4/24/2025	61.11	61.58	60.76	61.14	649,667	61.14
4/23/2025	60.87	61.48	60.43	61.29	674,864	61.29
4/22/2025	61.33	61.83	60.79	61.15	1,168,951	61.15
4/21/2025	60.94	61.64	60.68	60.95	1,400,683	60.95
4/17/2025	60.34	0.00	61.03	61.03	0	61.03
4/16/2025	59.74	60.61	59.60	60.34	1,205,102	60.34
4/15/2025	59.37	60.02	58.96	59.61	1,029,404	59.61
4/14/2025	59.00	59.78	58.87	59.35	1,040,736	59.35
4/11/2025	58.74	59.69	58.56	58.95	1,441,022	58.95
4/10/2025	57.55	58.86	57.14	58.62	1,209,180	58.62
4/09/2025	57.97	58.67	56.59	57.67	2,364,600	57.67
4/08/2025	59.23	59.56	58.05	58.56	1,879,559	58.56
4/07/2025	59.17	59.93	58.08	59.02	3,842,972	59.02
4/04/2025	62.93	63.13	60.64	61.11	1,042,592	61.11
4/03/2025	60.92	62.64	60.92	62.26	1,491,128	62.26
4/02/2025	60.84	61.23	60.56	60.91	1,109,173	60.91
4/01/2025	60.55	61.27	60.17	60.99	2,086,623	60.99
3/31/2025	60.30	61.33	60.29	60.61	1,267,151	60.61
3/28/2025	59.42	60.59	58.99	60.32	1,222,032	60.32
3/27/2025	58.87	59.42	58.87	59.23	826,097	59.23
3/26/2025	58.78	59.23	58.67	58.78	455,733	58.78
3/25/2025	59.04	59.34	58.68	58.94	747,000	58.94
3/24/2025	59.13	59.58	58.81	58.94	656,746	58.94
3/21/2025	59.02	59.25	58.36	59.18	1,878,377	59.18
3/20/2025	58.61	58.85	58.25	58.69	1,204,842	58.69
3/19/2025	58.88	59.09	58.32	58.57	703,290	58.57
3/18/2025	58.94	59.25	58.50	59.22	682,710	59.22
3/17/2025	59.16	59.43	58.72	58.84	659,919	58.84
3/14/2025	59.36	59.66	58.95	59.15	506,148	59.15
3/13/2025	58.76	59.60	58.76	59.52	725,761	59.52
3/12/2025	59.02	59.15	58.53	58.78	775,784	58.78
3/11/2025	59.60	59.88	58.75	59.19	1,350,336	59.19
3/10/2025	58.93	59.85	58.70	59.61	1,991,271	59.61
3/07/2025	58.22	59.57	58.06	58.95	960,213	58.95
3/06/2025	58.58	58.62	57.90	58.21	1,100,024	58.21
3/05/2025	58.82	59.31	58.20	58.86	1,288,143	58.86
3/04/2025	58.58	59.57	58.53	59.25	1,472,887	59.25
3/03/2025	57.73	59.00	57.73	58.78	977,305	58.78