EMA
EMERA (EMA)
NYSE
$54.15+$0.46 (+0.86%)
Price as of Jul 14, 2026 4:00 PM EDT
  • $16.5B
    Market Cap
  • 22.65%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +2.15%
    Low Price$51.75
    High Price$53.80
  • 3 Months
    +3.31%
    Low Price$50.82
    High Price$53.80
  • 1 Year
    +22.65%
    Low Price$45.14
    High Price$53.80
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
53.18
53.92
53.14
53.69
+0.64%
655,193
07/10/2026
53.24
53.52
53.10
53.35
+0.36%
125,804
07/09/2026
53.84
53.84
53.13
53.16
-1.02%
365,220
07/08/2026
53.04
53.91
53.04
53.71
+0.98%
265,887
07/07/2026
52.73
53.61
52.70
53.19
+1.60%
663,708
07/06/2026
53.07
53.07
52.10
52.35
-2.09%
611,068
07/02/2026
52.66
53.52
52.43
53.47
+2.30%
298,321
07/01/2026
52.91
53.40
52.18
52.27
-1.41%
139,548
06/30/2026
53.32
53.32
52.57
53.02
-0.51%
496,453
06/29/2026
53.63
53.63
53.12
53.29
-0.95%
335,277
06/26/2026
53.49
53.80
53.37
53.80
+1.01%
290,240
06/25/2026
53.04
53.47
52.76
53.26
+0.68%
262,466
06/24/2026
52.44
52.96
52.18
52.90
+0.92%
347,658
06/23/2026
52.00
52.64
51.91
52.42
+1.12%
1,414,065
06/22/2026
51.60
52.33
51.60
51.84
+0.10%
268,241
06/18/2026
51.76
52.16
51.33
51.79
+0.08%
666,600
06/17/2026
52.38
52.57
51.52
51.75
-1.52%
668,633
06/16/2026
52.62
53.14
52.45
52.55
-0.51%
707,769
06/15/2026
52.59
52.93
51.98
52.82
+0.49%
765,307
06/12/2026
51.33
52.68
51.33
52.56
+0.98%
538,063
06/11/2026
52.48
52.48
51.68
52.05
-0.29%
488,887
06/10/2026
51.90
52.46
51.82
52.20
+1.05%
314,148
06/09/2026
51.31
52.18
51.08
51.66
+1.12%
292,213
06/08/2026
51.80
52.06
50.86
51.09
-1.29%
468,935
06/05/2026
51.61
51.82
51.13
51.76
+0.56%
763,973
06/04/2026
51.13
51.47
50.58
51.47
+1.28%
383,387
06/03/2026
51.22
51.99
50.76
50.82
-0.86%
463,722
06/02/2026
51.16
51.76
51.07
51.26
+0.81%
493,310
06/01/2026
51.75
51.98
50.82
50.85
-2.51%
570,494
05/29/2026
52.98
53.38
52.04
52.16
-1.04%
413,737
05/28/2026
53.49
53.65
52.49
52.71
-1.72%
388,265
05/27/2026
53.07
53.75
53.04
53.63
+0.52%
385,242
05/26/2026
52.97
53.58
52.97
53.35
+0.43%
534,669
05/22/2026
53.02
53.28
52.70
53.12
+0.47%
136,285
05/21/2026
52.52
53.11
52.43
52.87
+0.63%
266,291
05/20/2026
52.64
52.88
52.45
52.54
+0.23%
222,828
05/19/2026
51.81
52.51
51.81
52.42
+0.83%
247,764
05/18/2026
51.88
52.16
51.60
51.99
+0.72%
98,161
05/15/2026
52.16
52.40
51.49
51.62
-1.26%
215,891
05/14/2026
52.57
52.76
52.24
52.28
-0.42%
531,885
05/13/2026
52.50
52.66
51.63
52.50
+0.38%
220,506
05/12/2026
52.31
52.41
51.98
52.30
+0.13%
395,128
05/11/2026
52.70
53.01
52.15
52.23
-0.70%
198,864
05/08/2026
53.02
53.38
52.55
52.60
+0.79%
336,056
05/08/2026
$1.00 Earnings
05/07/2026
52.21
52.60
51.77
52.19
-0.15%
231,825
05/06/2026
52.48
52.75
52.18
52.27
-0.63%
290,056
05/05/2026
52.49
53.05
52.49
52.60
+0.11%
255,069
05/04/2026
52.70
52.98
52.32
52.54
-0.85%
295,918
05/01/2026
52.66
53.41
52.66
52.99
+0.21%
861,037
05/01/2026
$0.54 Dividend
04/30/2026
52.01
53.09
51.92
52.88
+1.69%
326,853
04/29/2026
52.21
52.51
51.93
52.00
-0.76%
157,068
04/28/2026
52.07
52.82
52.07
52.40
+0.44%
176,734
04/27/2026
52.36
52.50
52.11
52.17
+0.23%
176,168
04/24/2026
51.89
52.35
51.65
52.05
+0.50%
963,453
04/23/2026
51.15
51.95
51.15
51.79
+1.73%
235,442
04/22/2026
51.34
51.79
50.84
50.91
-0.56%
279,479
04/21/2026
51.52
51.60
50.98
51.20
-0.50%
369,634
04/20/2026
52.19
52.32
51.32
51.46
-0.95%
205,139
04/17/2026
51.81
52.18
51.43
51.95
-0.21%
280,828
04/16/2026
51.97
52.30
51.71
52.06
+0.15%
237,496
04/15/2026
51.69
52.09
51.43
51.98
+0.10%
193,548
04/14/2026
52.11
52.21
51.57
51.93
-0.08%
1,234,826
04/13/2026
52.85
52.86
51.94
51.97
-1.70%
342,585
04/10/2026
52.61
53.51
52.61
52.87
+0.39%
201,724
04/09/2026
52.45
53.20
52.45
52.66
+0.64%
330,611
04/08/2026
52.21
52.67
51.80
52.33
-0.13%
849,701
04/07/2026
51.86
52.59
51.84
52.40
+0.84%
329,508
04/06/2026
51.93
52.34
51.87
51.96
-0.44%
479,563
04/02/2026
51.98
52.44
51.62
52.19
+0.82%
214,093
04/01/2026
51.36
51.86
51.15
51.76
+0.81%
435,847
03/31/2026
51.32
51.47
50.81
51.35
+0.08%
353,514
03/30/2026
51.18
51.52
50.79
51.31
+0.88%
302,955
03/27/2026
51.05
51.05
50.48
50.86
-0.37%
370,557
03/26/2026
50.77
51.41
50.29
51.05
+0.96%
472,915
03/25/2026
50.22
51.12
50.07
50.56
+1.11%
380,270
03/24/2026
50.29
50.69
49.99
50.01
-0.51%
273,899
03/23/2026
50.57
50.95
50.19
50.27
-0.96%
244,855
03/20/2026
51.77
52.18
50.75
50.75
-1.93%
1,351,236
03/19/2026
52.74
52.74
51.62
51.75
-1.56%
402,506
03/18/2026
53.21
53.21
52.54
52.57
-0.62%
355,971
03/17/2026
53.34
53.34
52.74
52.90
-0.45%
381,634
03/16/2026
53.29
53.37
52.92
53.14
+0.34%
329,903
03/13/2026
52.53
53.06
52.53
52.96
+0.66%
306,249
03/12/2026
52.10
52.98
52.10
52.61
+1.08%
256,048
03/11/2026
52.15
52.44
51.71
52.05
+0.02%
270,113
03/10/2026
51.95
52.29
51.51
52.04
+0.75%
310,273
03/09/2026
51.86
52.08
51.39
51.65
-0.29%
210,760
03/06/2026
51.58
51.96
51.26
51.80
+0.25%
350,317
03/05/2026
51.67
51.90
51.02
51.67
+0.25%
326,222
03/04/2026
50.82
51.63
50.66
51.54
+1.07%
480,898
03/03/2026
50.47
51.14
49.94
51.00
+0.35%
320,686
03/02/2026
51.79
51.79
50.56
50.82
-1.35%
423,886
02/27/2026
50.65
51.76
50.61
51.51
+2.16%
203,427
02/26/2026
50.70
50.73
50.28
50.43
-0.41%
444,212
02/25/2026
50.26
50.84
49.82
50.63
+0.29%
288,669
02/24/2026
50.68
51.20
49.99
50.49
-0.39%
371,934
02/23/2026
52.29
52.29
49.64
50.68
-0.21%
395,022
02/23/2026
$0.39 Earnings