EMA
EMERA (EMA)
NYSE
$51.07+$0.29 (+0.56%)
Price as of Nov 13, 2026 1:17 PM EST
  • $15.7B
    Market Cap
  • 9.32%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +11.98%
    Low Price$46.08
    High Price$51.30
  • 3 Months
    +0.71%
    Low Price$45.17
    High Price$51.23
  • 1 Year
    +9.32%
    Low Price$45.17
    High Price$53.99
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
50.78
51.22
50.57
50.78
+0.02%
243,928
11/11/2026
50.66
50.83
50.29
50.77
-0.39%
247,584
11/10/2026
50.51
51.29
50.33
50.97
+0.73%
372,241
11/09/2026
51.04
51.20
50.34
50.60
-0.18%
429,906
11/06/2026
49.98
51.37
49.17
50.69
-0.98%
653,076
11/06/2026
$0.61 Earnings
11/05/2026
50.92
51.91
50.74
51.19
-0.21%
654,254
11/04/2026
49.98
51.34
49.86
51.30
+2.62%
624,736
11/03/2026
49.93
50.31
49.48
49.99
-0.02%
478,707
11/02/2026
48.98
50.12
48.90
50.00
+1.44%
891,182
10/30/2026
49.25
49.56
49.15
49.29
+0.90%
5,311,412
10/30/2026
$0.53 Dividend
10/29/2026
48.69
48.94
48.34
48.85
+1.38%
404,093
10/28/2026
48.32
48.58
47.96
48.19
-0.65%
477,214
10/27/2026
48.16
48.52
47.96
48.50
+0.41%
460,029
10/26/2026
48.29
48.53
47.81
48.31
-0.33%
934,135
10/23/2026
48.78
49.00
48.24
48.47
-0.75%
5,704,969
10/22/2026
47.15
48.90
47.15
48.83
+4.20%
627,996
10/21/2026
46.82
47.08
46.61
46.86
+0.19%
387,722
10/20/2026
46.36
47.06
46.21
46.77
+1.50%
479,511
10/19/2026
46.84
47.07
45.95
46.08
-2.39%
596,669
10/16/2026
46.74
47.27
46.58
47.21
+1.38%
907,401
10/15/2026
46.72
47.30
46.41
46.57
+0.23%
929,041
10/14/2026
45.01
46.54
44.91
46.46
+2.80%
1,352,423
10/13/2026
45.44
45.63
45.05
45.19
-0.35%
1,780,110
10/12/2026
45.28
45.56
45.19
45.35
+0.39%
247,519
10/09/2026
45.22
45.31
44.78
45.17
-0.41%
1,252,969
10/08/2026
45.36
45.85
44.91
45.36
+0.09%
2,256,527
10/07/2026
46.31
46.31
45.07
45.32
-1.78%
2,678,323
10/06/2026
47.27
47.37
45.59
46.14
-2.59%
937,715
10/05/2026
47.48
47.76
47.35
47.37
-0.31%
446,942
10/02/2026
47.23
47.82
47.07
47.52
+0.76%
437,290
10/01/2026
47.18
47.29
46.50
47.16
-0.33%
588,970
09/30/2026
47.65
47.65
47.25
47.32
-0.21%
285,850
09/29/2026
47.02
47.48
46.89
47.42
+0.36%
375,513
09/28/2026
47.35
47.36
46.81
47.25
+0.06%
280,120
09/25/2026
47.19
47.36
46.83
47.22
-0.06%
320,583
09/24/2026
47.76
47.80
46.99
47.25
-0.91%
456,575
09/23/2026
48.04
48.04
47.37
47.68
-1.15%
454,962
09/22/2026
48.49
48.57
48.09
48.24
0.00%
328,886
09/21/2026
48.63
48.75
48.17
48.24
-1.06%
372,715
09/18/2026
48.44
48.79
48.14
48.75
-0.20%
381,479
09/17/2026
48.46
49.01
48.36
48.85
+1.00%
208,954
09/16/2026
48.13
48.50
48.10
48.37
+0.93%
245,015
09/15/2026
48.70
48.70
47.75
47.92
-1.16%
265,639
09/14/2026
48.91
48.91
48.22
48.48
-0.37%
272,343
09/11/2026
48.96
49.05
48.50
48.66
-0.59%
322,969
09/10/2026
50.03
50.03
48.89
48.95
-1.79%
258,691
09/09/2026
50.25
50.30
49.72
49.84
-0.75%
627,833
09/08/2026
49.93
50.52
49.93
50.22
+0.81%
248,949
09/04/2026
49.62
49.99
49.42
49.81
+0.10%
434,848
09/03/2026
49.40
50.08
49.40
49.76
+0.70%
979,709
09/02/2026
49.66
49.74
49.02
49.41
-0.30%
279,593
09/01/2026
49.25
49.85
49.17
49.56
+0.02%
300,312
08/31/2026
49.07
49.63
49.02
49.55
+0.38%
297,026
08/28/2026
49.49
49.73
48.97
49.37
-0.24%
468,313
08/27/2026
49.83
50.06
49.32
49.48
-1.30%
389,774
08/26/2026
49.97
50.30
49.79
50.14
+0.42%
284,369
08/25/2026
49.86
50.26
49.71
49.93
+0.16%
148,548
08/24/2026
49.56
49.88
49.34
49.85
+0.62%
377,204
08/21/2026
51.35
51.35
49.49
49.54
-3.28%
487,921
08/20/2026
51.18
51.71
51.18
51.23
+0.29%
270,774
08/19/2026
51.02
51.34
50.69
51.08
+0.33%
318,994
08/18/2026
50.99
51.08
50.72
50.91
+0.59%
304,028
08/17/2026
50.94
50.99
50.44
50.61
-0.68%
233,358
08/14/2026
50.75
51.12
50.75
50.96
+0.33%
266,947
08/13/2026
50.55
50.90
50.48
50.79
+0.73%
236,454
08/12/2026
50.66
50.79
50.29
50.42
-0.49%
435,452
08/11/2026
50.26
50.86
50.26
50.67
+0.97%
1,126,989
08/10/2026
49.88
50.48
49.75
50.19
-0.18%
596,677
08/07/2026
50.94
51.29
48.66
50.28
-1.49%
1,395,436
08/07/2026
$0.50 Earnings
08/06/2026
51.49
51.51
50.68
51.04
+0.02%
322,938
08/05/2026
51.54
51.72
50.86
51.03
-1.51%
409,662
08/04/2026
51.95
52.17
51.53
51.81
-0.57%
2,266,021
08/03/2026
52.70
53.09
52.01
52.11
-1.31%
937,605
08/03/2026
$0.52 Dividend
07/31/2026
52.85
53.14
52.38
52.80
-0.41%
640,231
07/30/2026
52.79
53.19
52.44
53.01
+0.17%
303,784
07/29/2026
53.58
53.62
52.58
52.92
-0.81%
383,679
07/28/2026
53.36
54.18
53.21
53.35
+0.24%
933,808
07/27/2026
53.65
53.97
53.10
53.23
-1.13%
1,036,566
07/24/2026
53.76
54.36
53.51
53.83
+0.26%
300,659
07/23/2026
53.34
53.84
53.12
53.70
+0.86%
225,249
07/22/2026
52.70
53.51
52.60
53.24
+1.42%
250,839
07/21/2026
53.00
53.40
52.28
52.49
-1.40%
262,926
07/20/2026
54.08
54.29
53.15
53.24
-1.40%
624,299
07/17/2026
53.80
54.22
53.44
53.99
+0.86%
456,190
07/16/2026
53.12
53.64
53.01
53.53
+0.90%
654,662
07/15/2026
53.30
53.42
52.57
53.05
0.00%
359,367
07/14/2026
52.90
53.27
52.79
53.05
+0.86%
263,279
07/13/2026
52.10
52.82
52.06
52.60
+0.64%
655,193
07/10/2026
52.16
52.43
52.02
52.27
+0.36%
125,804
07/09/2026
52.75
52.75
52.05
52.08
-1.02%
365,220
07/08/2026
51.96
52.82
51.96
52.62
+0.98%
265,887
07/07/2026
51.66
52.52
51.63
52.11
+1.60%
663,708
07/06/2026
51.99
51.99
51.04
51.29
-2.09%
611,068
07/02/2026
51.59
52.43
51.37
52.38
+2.30%
298,321
07/01/2026
51.84
52.32
51.12
51.21
-1.41%
139,548
06/30/2026
52.24
52.24
51.50
51.94
-0.51%
496,453