EMA
EMERA (EMA)
NYSE
$49.00+$0.010 (+0.02%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $15.2B
    Market Cap
  • 3.26%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +1.64%
    Low Price$45.66
    High Price$49.36
  • 3 Months
    -9.74%
    Low Price$45.66
    High Price$53.93
  • 1 Year
    +3.26%
    Low Price$45.66
    High Price$54.58
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
49.31
49.53
48.76
48.99
-0.75%
5,704,969
10/22/2026
47.66
49.43
47.66
49.36
+4.20%
627,996
10/21/2026
47.33
47.59
47.11
47.37
+0.19%
387,722
10/20/2026
46.86
47.57
46.71
47.28
+1.50%
479,511
10/19/2026
47.35
47.58
46.44
46.58
-2.39%
596,669
10/16/2026
47.25
47.78
47.08
47.72
+1.38%
907,401
10/15/2026
47.23
47.81
46.92
47.07
+0.23%
929,041
10/14/2026
45.50
47.05
45.40
46.96
+2.80%
1,352,423
10/13/2026
45.93
46.12
45.54
45.68
-0.35%
1,780,110
10/12/2026
45.77
46.05
45.68
45.84
+0.39%
247,519
10/09/2026
45.71
45.80
45.27
45.66
-0.41%
1,252,969
10/08/2026
45.85
46.35
45.40
45.85
+0.09%
2,256,527
10/07/2026
46.81
46.81
45.56
45.81
-1.78%
2,678,323
10/06/2026
47.78
47.88
46.09
46.64
-2.59%
937,715
10/05/2026
47.99
48.28
47.87
47.88
-0.31%
446,942
10/02/2026
47.74
48.34
47.58
48.03
+0.76%
437,290
10/01/2026
47.69
47.81
47.00
47.67
-0.33%
588,970
09/30/2026
48.17
48.17
47.76
47.83
-0.21%
285,850
09/29/2026
47.53
48.00
47.40
47.93
+0.36%
375,513
09/28/2026
47.86
47.87
47.32
47.76
+0.06%
280,120
09/25/2026
47.70
47.87
47.34
47.73
-0.06%
320,583
09/24/2026
48.28
48.32
47.50
47.76
-0.91%
456,575
09/23/2026
48.56
48.56
47.88
48.20
-1.15%
454,962
09/22/2026
49.02
49.10
48.62
48.76
0.00%
328,886
09/21/2026
49.16
49.28
48.69
48.76
-1.06%
372,715
09/18/2026
48.96
49.32
48.66
49.28
-0.20%
381,479
09/17/2026
48.98
49.54
48.88
49.38
+1.00%
208,954
09/16/2026
48.65
49.03
48.62
48.89
+0.93%
245,015
09/15/2026
49.23
49.23
48.27
48.44
-1.16%
265,639
09/14/2026
49.44
49.44
48.74
49.01
-0.37%
272,343
09/11/2026
49.49
49.58
49.03
49.19
-0.59%
322,969
09/10/2026
50.57
50.57
49.42
49.48
-1.79%
258,691
09/09/2026
50.79
50.84
50.26
50.38
-0.75%
627,833
09/08/2026
50.47
51.07
50.47
50.76
+0.81%
248,949
09/04/2026
50.16
50.53
49.96
50.35
+0.10%
434,848
09/03/2026
49.93
50.62
49.93
50.30
+0.70%
979,709
09/02/2026
50.20
50.28
49.55
49.95
-0.30%
279,593
09/01/2026
49.79
50.39
49.70
50.10
+0.02%
300,312
08/31/2026
49.60
50.17
49.55
50.09
+0.38%
297,026
08/28/2026
50.03
50.27
49.51
49.90
-0.24%
468,313
08/27/2026
50.37
50.60
49.85
50.02
-1.30%
389,774
08/26/2026
50.51
50.84
50.33
50.68
+0.42%
284,369
08/25/2026
50.40
50.80
50.25
50.47
+0.16%
148,548
08/24/2026
50.10
50.42
49.88
50.39
+0.62%
377,204
08/21/2026
51.91
51.91
50.03
50.08
-3.28%
487,921
08/20/2026
51.73
52.27
51.73
51.78
+0.29%
270,774
08/19/2026
51.57
51.90
51.24
51.63
+0.33%
318,994
08/18/2026
51.54
51.63
51.27
51.46
+0.59%
304,028
08/17/2026
51.49
51.55
50.99
51.16
-0.68%
233,358
08/14/2026
51.30
51.67
51.30
51.51
+0.33%
266,947
08/13/2026
51.10
51.45
51.03
51.34
+0.73%
236,454
08/12/2026
51.21
51.34
50.83
50.97
-0.49%
435,452
08/11/2026
50.80
51.41
50.80
51.22
+0.97%
1,126,989
08/10/2026
50.42
51.03
50.29
50.73
-0.18%
596,677
08/07/2026
51.49
51.85
49.19
50.82
-1.49%
1,395,436
08/07/2026
$0.50 Earnings
08/06/2026
52.05
52.07
51.23
51.59
+0.02%
322,938
08/05/2026
52.10
52.28
51.42
51.58
-1.51%
409,662
08/04/2026
52.51
52.74
52.09
52.37
-0.57%
2,266,021
08/03/2026
53.27
53.67
52.58
52.67
-1.31%
937,605
08/03/2026
$0.52 Dividend
07/31/2026
53.43
53.71
52.95
53.37
-0.41%
640,231
07/30/2026
53.36
53.76
53.01
53.59
+0.17%
303,784
07/29/2026
54.16
54.20
53.15
53.50
-0.81%
383,679
07/28/2026
53.94
54.76
53.79
53.93
+0.24%
933,808
07/27/2026
54.23
54.56
53.67
53.80
-1.13%
1,036,566
07/24/2026
54.34
54.95
54.09
54.42
+0.26%
300,659
07/23/2026
53.92
54.43
53.69
54.28
+0.86%
225,249
07/22/2026
53.27
54.09
53.17
53.81
+1.42%
250,839
07/21/2026
53.58
53.98
52.85
53.06
-1.40%
262,926
07/20/2026
54.66
54.88
53.72
53.81
-1.40%
624,299
07/17/2026
54.39
54.80
54.02
54.58
+0.86%
456,190
07/16/2026
53.69
54.22
53.59
54.11
+0.90%
654,662
07/15/2026
53.88
54.00
53.14
53.62
0.00%
359,367
07/14/2026
53.48
53.84
53.36
53.62
+0.86%
263,279
07/13/2026
52.66
53.40
52.62
53.17
+0.64%
655,193
07/10/2026
52.72
53.00
52.58
52.83
+0.36%
125,804
07/09/2026
53.32
53.32
52.61
52.64
-1.02%
365,220
07/08/2026
52.53
53.39
52.53
53.19
+0.98%
265,887
07/07/2026
52.22
53.09
52.19
52.67
+1.60%
663,708
07/06/2026
52.56
52.56
51.59
51.84
-2.09%
611,068
07/02/2026
52.15
53.00
51.92
52.95
+2.30%
298,321
07/01/2026
52.40
52.88
51.67
51.76
-1.41%
139,548
06/30/2026
52.80
52.80
52.06
52.51
-0.51%
496,453
06/29/2026
53.11
53.11
52.60
52.77
-0.95%
335,277
06/26/2026
52.97
53.28
52.85
53.28
+1.01%
290,240
06/25/2026
52.53
52.95
52.25
52.74
+0.68%
262,466
06/24/2026
51.93
52.44
51.67
52.39
+0.92%
347,658
06/23/2026
51.50
52.13
51.40
51.91
+1.12%
1,414,065
06/22/2026
51.10
51.82
51.10
51.34
+0.10%
268,241
06/18/2026
51.26
51.65
50.83
51.29
+0.08%
666,600
06/17/2026
51.87
52.06
51.02
51.25
-1.52%
668,633
06/16/2026
52.11
52.62
51.94
52.04
-0.51%
707,769
06/15/2026
52.08
52.42
51.47
52.31
+0.49%
765,307
06/12/2026
50.83
52.16
50.83
52.05
+0.98%
538,063
06/11/2026
51.97
51.97
51.18
51.55
-0.29%
488,887
06/10/2026
51.40
51.95
51.32
51.69
+1.05%
314,148
06/09/2026
50.81
51.67
50.58
51.16
+1.12%
292,213
06/08/2026
51.30
51.56
50.37
50.59
-1.29%
468,935
06/05/2026
51.11
51.32
50.63
51.26
+0.56%
763,973