EMA
EMERA (EMA)
NYSE
$50.00-$0.08 (-0.16%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $15.4B
    Market Cap
  • 8.74%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -5.62%
    Low Price$50.08
    High Price$54.42
  • 3 Months
    -4.35%
    Low Price$50.08
    High Price$54.58
  • 1 Year
    +8.74%
    Low Price$43.96
    High Price$54.58
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
50.63
50.97
50.09
50.97
+1.28%
383,387
06/03/2026
50.72
51.49
50.26
50.33
-0.86%
463,722
06/02/2026
50.66
51.26
50.57
50.76
+0.81%
493,310
06/01/2026
51.25
51.48
50.33
50.36
-2.51%
570,494
05/29/2026
52.47
52.86
51.53
51.65
-1.04%
413,737
05/28/2026
52.97
53.13
51.98
52.20
-1.72%
388,265
05/27/2026
52.56
53.23
52.53
53.11
+0.52%
385,242
05/26/2026
52.46
53.06
52.46
52.83
+0.43%
534,669
05/22/2026
52.51
52.76
52.19
52.60
+0.47%
136,285
05/21/2026
52.01
52.59
51.92
52.36
+0.63%
266,291
05/20/2026
52.13
52.37
51.94
52.03
+0.23%
222,828
05/19/2026
51.31
52.00
51.31
51.91
+0.83%
247,764
05/18/2026
51.38
51.65
51.09
51.49
+0.72%
98,161
05/15/2026
51.65
51.89
50.99
51.12
-1.26%
215,891
05/14/2026
52.06
52.25
51.73
51.77
-0.42%
531,885
05/13/2026
51.99
52.15
51.13
51.99
+0.38%
220,506
05/12/2026
51.80
51.90
51.48
51.79
+0.13%
395,128
05/11/2026
52.19
52.50
51.64
51.72
-0.70%
198,864
05/08/2026
52.51
52.86
52.04
52.09
+0.79%
336,056
05/08/2026
$1.00 Earnings
05/07/2026
51.70
52.09
51.27
51.68
-0.15%
231,825
05/06/2026
51.97
52.24
51.67
51.76
-0.63%
290,056
05/05/2026
51.98
52.54
51.98
52.09
+0.11%
255,069
05/04/2026
52.19
52.47
51.81
52.03
-0.85%
295,918
05/01/2026
52.15
52.89
52.15
52.48
+0.21%
861,037
05/01/2026
$0.54 Dividend
04/30/2026
51.51
52.57
51.42
52.37
+1.69%
326,853
04/29/2026
51.70
52.00
51.43
51.50
-0.76%
157,068
04/28/2026
51.56
52.31
51.56
51.89
+0.44%
176,734
04/27/2026
51.85
52.00
51.60
51.66
+0.23%
176,168
04/24/2026
51.39
51.84
51.15
51.54
+0.50%
963,453
04/23/2026
50.65
51.45
50.65
51.29
+1.73%
235,442
04/22/2026
50.84
51.29
50.35
50.42
-0.56%
279,479
04/21/2026
51.02
51.10
50.49
50.70
-0.50%
369,634
04/20/2026
51.68
51.81
50.82
50.96
-0.95%
205,139
04/17/2026
51.31
51.67
50.93
51.45
-0.21%
280,828
04/16/2026
51.47
51.79
51.21
51.55
+0.15%
237,496
04/15/2026
51.19
51.58
50.93
51.48
+0.10%
193,548
04/14/2026
51.60
51.70
51.07
51.43
-0.08%
1,234,826
04/13/2026
52.34
52.35
51.44
51.47
-1.70%
342,585
04/10/2026
52.10
53.00
52.10
52.36
+0.39%
201,724
04/09/2026
51.94
52.69
51.94
52.15
+0.64%
330,611
04/08/2026
51.70
52.16
51.30
51.82
-0.13%
849,701
04/07/2026
51.36
52.08
51.34
51.89
+0.84%
329,508