NYSE:EMA | Historical Stock Price | EMERA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-01-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.78$28.38$38.77$52.97$72.36$98.862010-01-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$32.36$32.360——
2011-12-29$32.36$32.360——
2011-12-28$32.36$32.364,000——
2011-12-27$31.36$31.360——
2011-12-23$31.36$31.360——
2011-12-22$31.36$31.360——
2011-12-21$31.36$31.360——
2011-12-20$31.36$31.360——
2011-12-19$31.36$31.368,500——
2011-12-16$31.10$31.102,700——
2011-12-15$32.19$32.190——
2011-12-14$32.19$32.190——
2011-12-13$32.19$32.190——
2011-12-12$32.19$32.190——
2011-12-09$32.19$32.190——
2011-12-08$32.19$32.19700——
2011-12-07$32.30$32.300——
2011-12-06$32.30$32.30800——
2011-12-05$32.13$32.132,000——
2011-12-02$32.32$32.324,300——
2011-12-01$31.84$31.840——
2011-11-30$31.84$31.84400——
2011-11-29$31.11$31.110——
2011-11-28$31.11$31.112,900——
2011-11-25$29.65$29.654,200——
2011-11-23$29.74$29.74300——
2011-11-22$30.17$30.170——
2011-11-21$30.17$30.174,400——
2011-11-18$30.88$30.882,300——
2011-11-17$30.76$30.763,500——
2011-11-16$31.92$31.920——
2011-11-15$31.92$31.920——
2011-11-14$31.92$31.926,200——
2011-11-11$31.26$31.260——
2011-11-10$31.26$31.263,800——
2011-11-09$31.56$31.56300——
2011-11-08$31.68$31.681,300——
2011-11-07$31.95$31.950——
2011-11-04$31.95$31.953,100——
2011-11-03$33.51$33.510——
2011-11-02$33.51$33.510——
2011-11-01$33.51$33.510——
2011-10-31$33.51$33.510——
2011-10-28$33.51$33.510——
2011-10-27$33.51$33.511,900——
2011-10-26$33.01$33.012,200——
2011-10-25$32.32$32.324,200——
2011-10-24$32.81$32.811,100——
2011-10-21$32.37$32.371,800——
2011-10-20$32.35$32.350——
2011-10-19$32.35$32.355,500——
2011-10-18$32.17$32.1744,600——
2011-10-17$32.07$32.070——
2011-10-14$32.07$32.07900——
2011-10-13$32.08$32.08400——
2011-10-12$32.39$32.39600——
2011-10-11$31.11$31.11500——
2011-10-10$30.67$30.67500——
2011-10-07$30.44$30.440——
2011-10-06$30.44$30.445,000——
2011-10-05$30.32$30.32900——
2011-10-04$30.58$30.580——
2011-10-03$30.58$30.582,100——
2011-09-30$31.55$31.551,100——
2011-09-29$30.48$30.480——
2011-09-28$30.48$30.480——
2011-09-27$30.48$30.480——
2011-09-26$30.48$30.480——
2011-09-23$30.48$30.48400——
2011-09-22$29.90$29.90900——
2011-09-21$31.66$31.660——
2011-09-20$31.66$31.662,200——
2011-09-19$31.51$31.515,300——
2011-09-16$32.20$32.203,100——
2011-09-15$31.09$31.090——
2011-09-14$31.09$31.090——
2011-09-13$31.09$31.090——
2011-09-12$31.09$31.095,800——
2011-09-09$31.32$31.326,600——
2011-09-08$32.11$32.113,500——
2011-09-07$30.82$30.820——
2011-09-06$30.82$30.824,200——
2011-09-02$32.50$32.500——
2011-09-01$32.50$32.50300——
2011-08-31$31.24$31.240——
2011-08-30$31.24$31.240——
2011-08-29$31.24$31.243,000——
2011-08-26$30.32$30.320——
2011-08-25$30.32$30.320——
2011-08-24$30.32$30.322,100——
2011-08-23$29.83$29.830——
2011-08-22$29.83$29.837,800——
2011-08-19$30.21$30.217,000——
2011-08-18$30.47$30.471,200——
2011-08-17$31.04$31.040——
2011-08-16$31.04$31.044,100——
2011-08-15$28.80$28.800——
2011-08-12$28.80$28.800——
2011-08-11$28.80$28.800——
2011-08-10$28.80$28.800——
2011-08-09$28.80$28.808,000——
2011-08-08$28.12$28.124,000——
2011-08-05$32.33$32.330——
2011-08-04$32.33$32.330——
2011-08-03$32.33$32.333,300——
2011-08-02$33.01$33.010——
2011-08-01$33.01$33.010——
2011-07-29$33.01$33.01600——
2011-07-28$34.42$34.420——
2011-07-27$34.42$34.420——
2011-07-26$34.42$34.42400——
2011-07-25$34.38$34.380——
2011-07-22$34.38$34.380——
2011-07-21$34.38$34.38300——
2011-07-20$34.17$34.177,300——
2011-07-19$33.39$33.390——
2011-07-18$33.39$33.393,700——
2011-07-15$33.74$33.740——
2011-07-14$33.74$33.746,300——
2011-07-13$33.13$33.130——
2011-07-12$33.13$33.130——
2011-07-11$33.13$33.13400——
2011-07-08$33.27$33.270——
2011-07-07$33.27$33.270——
2011-07-06$33.27$33.277,300——
2011-07-05$32.65$32.650——
2011-07-01$32.65$32.650——
2011-06-30$32.65$32.65600——
2011-06-29$31.81$31.810——
2011-06-28$31.81$31.81600——
2011-06-27$32.24$32.240——
2011-06-24$32.24$32.240——
2011-06-23$32.24$32.240——
2011-06-22$32.24$32.24400——
2011-06-21$32.29$32.290——
2011-06-20$32.29$32.29800——
2011-06-17$32.06$32.060——
2011-06-16$32.06$32.06300——
2011-06-15$32.13$32.13700——
2011-06-14$32.61$32.61200——
2011-06-13$32.32$32.320——
2011-06-10$32.32$32.32100——
2011-06-09$32.27$32.270——
2011-06-08$32.27$32.271,600——
2011-06-07$32.45$32.45900——
2011-06-06$32.28$32.286,600——
2011-06-03$32.61$32.611,600——
2011-06-02$32.90$32.900——
2011-06-01$32.90$32.900——
2011-05-31$32.90$32.900——
2011-05-27$32.90$32.900——
2011-05-26$32.90$32.900——
2011-05-25$32.90$32.901,000——
2011-05-24$32.85$32.850——
2011-05-23$32.85$32.850——
2011-05-20$32.85$32.85300——
2011-05-19$32.85$32.850——
2011-05-18$32.85$32.85800——
2011-05-17$32.39$32.39700——
2011-05-16$32.59$32.591,200——
2011-05-13$32.74$32.74500——
2011-05-12$33.22$33.22600——
2011-05-11$33.25$33.25300——
2011-05-10$33.27$33.27400——
2011-05-09$32.68$32.68100——
2011-05-06$32.96$32.960——
2011-05-05$32.96$32.960——
2011-05-04$32.96$32.96900——
2011-05-03$33.13$33.130——
2011-05-02$33.13$33.13900——
2011-04-29$33.15$33.150——
2011-04-28$33.15$33.150——
2011-04-27$33.15$33.151,300——
2011-04-26$32.61$32.610——
2011-04-25$32.61$32.61200——
2011-04-21$31.73$31.730——
2011-04-20$31.73$31.730——
2011-04-19$31.73$31.730——
2011-04-18$31.73$31.733,000——
2011-04-15$32.55$32.550——
2011-04-14$32.55$32.550——
2011-04-13$32.55$32.550——
2011-04-12$32.55$32.551,300——
2011-04-11$32.76$32.76500——
2011-04-08$33.06$33.060——
2011-04-07$33.06$33.06200——
2011-04-06$32.93$32.931,300——
2011-04-05$32.68$32.680——
2011-04-04$32.68$32.68700——
2011-04-01$32.86$32.862,000——
2011-03-31$32.19$32.190——
2011-03-30$32.19$32.190——
2011-03-29$32.19$32.190——
2011-03-28$32.19$32.193,200——
2011-03-25$32.44$32.44500——
2011-03-24$32.29$32.290——
2011-03-23$32.29$32.29600——
2011-03-22$32.20$32.20400——
2011-03-21$31.51$31.510——
2011-03-18$31.51$31.51900——
2011-03-17$31.37$31.37800——
2011-03-16$31.12$31.120——
2011-03-15$31.12$31.12200——
2011-03-14$31.70$31.700——
2011-03-11$31.70$31.70900——
2011-03-10$32.00$32.00700——
2011-03-09$32.25$32.25800——
2011-03-08$32.52$32.521,100——
2011-03-07$32.39$32.39700——
2011-03-04$32.44$32.44400——
2011-03-03$32.53$32.53700——
2011-03-02$32.50$32.50700——
2011-03-01$32.42$32.420——
2011-02-28$32.42$32.421,100——
2011-02-25$32.51$32.510——
2011-02-24$32.51$32.510——
2011-02-23$32.51$32.511,000——
2011-02-22$32.85$32.85300——
2011-02-18$32.93$32.930——
2011-02-17$32.93$32.932,000——
2011-02-16$30.96$30.960——
2011-02-15$30.96$30.960——
2011-02-14$30.96$30.960——
2011-02-11$30.96$30.961,400——
2011-02-10$32.45$32.450——
2011-02-09$32.45$32.450——
2011-02-08$32.45$32.450——
2011-02-07$32.45$32.450——
2011-02-04$32.45$32.455,000——
2011-02-03$32.53$32.53200——
2011-02-02$32.56$32.568,200——
2011-02-01$32.68$32.684,400——
2011-01-31$32.28$32.28700——
2011-01-28$32.30$32.302,700——
2011-01-27$32.74$32.743,200——
2011-01-26$32.12$32.121,300——
2011-01-25$31.81$31.810——
2011-01-24$31.81$31.811,600——
2011-01-21$31.69$31.69800——
2011-01-20$32.80$32.800——
2011-01-19$32.80$32.800——
2011-01-18$32.80$32.800——
2011-01-14$32.80$32.80700——
2011-01-13$31.75$31.750——
2011-01-12$31.75$31.750——
2011-01-11$31.75$31.750——
2011-01-10$31.75$31.754,200——
2011-01-07$31.80$31.80800——
2011-01-06$31.65$31.650——
2011-01-05$31.65$31.65500——
2011-01-04$31.66$31.660——
2011-01-03$31.66$31.66300——