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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.97$34.971,600——
2012-12-28$34.52$34.520——
2012-12-27$34.52$34.520——
2012-12-26$34.52$34.520——
2012-12-24$34.52$34.520——
2012-12-21$34.52$34.521,000——
2012-12-20$34.73$34.73700——
2012-12-19$34.89$34.890——
2012-12-18$34.89$34.89200——
2012-12-17$34.90$34.90100——
2012-12-14$34.72$34.720——
2012-12-13$34.72$34.72200——
2012-12-12$34.57$34.570——
2012-12-11$34.57$34.57200——
2012-12-10$34.35$34.350——
2012-12-07$34.35$34.350——
2012-12-06$34.35$34.350——
2012-12-05$34.35$34.35600——
2012-12-04$34.24$34.24700——
2012-12-03$34.38$34.380——
2012-11-30$34.38$34.382,700——
2012-11-29$33.99$33.990——
2012-11-28$33.99$33.99300——
2012-11-27$34.20$34.200——
2012-11-26$34.20$34.200——
2012-11-23$34.20$34.200——
2012-11-21$34.20$34.20200——
2012-11-20$34.21$34.21400——
2012-11-19$33.74$33.740——
2012-11-16$33.74$33.740——
2012-11-15$33.74$33.740——
2012-11-14$33.74$33.74400——
2012-11-13$34.01$34.01400——
2012-11-12$34.67$34.67300——
2012-11-09$34.85$34.85900——
2012-11-08$35.39$35.390——
2012-11-07$35.39$35.390——
2012-11-06$35.39$35.39400——
2012-11-05$34.98$34.980——
2012-11-02$34.98$34.980——
2012-11-01$34.98$34.980——
2012-10-31$34.98$34.98900——
2012-10-26$34.96$34.961,000——
2012-10-25$35.40$35.400——
2012-10-24$35.40$35.403,200——
2012-10-23$35.30$35.30700——
2012-10-22$35.12$35.120——
2012-10-19$35.12$35.12600——
2012-10-18$35.59$35.59400——
2012-10-17$35.38$35.381,000——
2012-10-16$35.47$35.470——
2012-10-15$35.47$35.47300——
2012-10-12$35.39$35.39300——
2012-10-11$35.55$35.55200——
2012-10-10$35.66$35.660——
2012-10-09$35.66$35.660——
2012-10-08$35.66$35.660——
2012-10-05$35.66$35.660——
2012-10-04$35.66$35.661,000——
2012-10-03$35.41$35.41700——
2012-10-02$35.31$35.310——
2012-10-01$35.31$35.310——
2012-09-28$35.31$35.310——
2012-09-27$35.31$35.31700——
2012-09-26$34.73$34.730——
2012-09-25$34.73$34.730——
2012-09-24$34.73$34.73600——
2012-09-21$36.02$36.020——
2012-09-20$36.02$36.020——
2012-09-19$36.02$36.020——
2012-09-18$36.02$36.020——
2012-09-17$36.02$36.020——
2012-09-14$36.02$36.020——
2012-09-13$36.02$36.02200——
2012-09-12$36.13$36.130——
2012-09-11$36.13$36.13100——
2012-09-10$35.71$35.71600——
2012-09-07$35.01$35.010——
2012-09-06$35.01$35.010——
2012-09-05$35.01$35.010——
2012-09-04$35.01$35.010——
2012-08-31$35.01$35.010——
2012-08-30$35.01$35.011,000——
2012-08-29$35.52$35.520——
2012-08-28$35.52$35.52300——
2012-08-27$35.67$35.670——
2012-08-24$35.67$35.670——
2012-08-23$35.67$35.670——
2012-08-22$35.67$35.670——
2012-08-21$35.67$35.670——
2012-08-20$35.67$35.67200——
2012-08-17$35.23$35.23100——
2012-08-16$34.93$34.930——
2012-08-15$34.93$34.930——
2012-08-14$34.93$34.93200——
2012-08-13$35.24$35.24100——
2012-08-10$34.93$34.934,000——
2012-08-09$34.93$34.935,200——
2012-08-08$34.94$34.94100——
2012-08-07$35.01$35.01200——
2012-08-06$34.79$34.790——
2012-08-03$34.79$34.79200——
2012-08-02$35.31$35.310——
2012-08-01$35.31$35.310——
2012-07-31$35.31$35.311,100——
2012-07-30$34.99$34.99300——
2012-07-27$35.24$35.24200——
2012-07-26$34.43$34.430——
2012-07-25$34.43$34.43100——
2012-07-24$34.24$34.24300——
2012-07-23$34.31$34.31300——
2012-07-20$34.70$34.70400——
2012-07-19$34.47$34.470——
2012-07-18$34.47$34.47100——
2012-07-17$34.15$34.150——
2012-07-16$34.15$34.15100——
2012-07-13$33.95$33.95100——
2012-07-12$33.79$33.79400——
2012-07-11$34.01$34.01500——
2012-07-10$33.82$33.820——
2012-07-09$33.82$33.820——
2012-07-06$33.82$33.822,000——
2012-07-05$33.85$33.85100——
2012-07-03$33.56$33.56300——
2012-07-02$33.07$33.070——
2012-06-29$33.07$33.07200——
2012-06-28$31.97$31.970——
2012-06-27$31.97$31.970——
2012-06-26$31.97$31.970——
2012-06-25$31.97$31.970——
2012-06-22$31.97$31.97100——
2012-06-21$32.53$32.530——
2012-06-20$32.53$32.53200——
2012-06-19$32.69$32.692,400——
2012-06-18$31.90$31.90400——
2012-06-15$32.16$32.160——
2012-06-14$32.16$32.160——
2012-06-13$32.16$32.16500——
2012-06-12$33.10$33.100——
2012-06-11$33.10$33.100——
2012-06-08$33.10$33.100——
2012-06-07$33.10$33.101,000——
2012-06-06$32.61$32.61800——
2012-06-05$31.45$31.45100——
2012-06-04$31.02$31.021,600——
2012-06-01$31.28$31.28200——
2012-05-31$32.08$32.080——
2012-05-30$32.08$32.08600——
2012-05-29$32.29$32.292,300——
2012-05-25$32.33$32.33200——
2012-05-24$32.59$32.590——
2012-05-23$32.59$32.590——
2012-05-22$32.59$32.590——
2012-05-21$32.59$32.590——
2012-05-18$32.59$32.590——
2012-05-17$32.59$32.59200——
2012-05-16$32.77$32.77600——
2012-05-15$33.51$33.51400——
2012-05-14$33.64$33.64600——
2012-05-11$34.33$34.33600——
2012-05-10$34.84$34.84400——
2012-05-09$34.41$34.411,000——
2012-05-08$34.59$34.59300——
2012-05-07$34.95$34.95200——
2012-05-04$35.69$35.690——
2012-05-03$35.69$35.69400——
2012-05-02$35.28$35.280——
2012-05-01$35.28$35.280——
2012-04-30$35.28$35.280——
2012-04-27$35.28$35.28100——
2012-04-26$35.31$35.311,200——
2012-04-25$34.77$34.770——
2012-04-24$34.77$34.77100——
2012-04-23$34.41$34.41400——
2012-04-20$33.99$33.990——
2012-04-19$33.99$33.99300——
2012-04-18$33.94$33.94800——
2012-04-17$34.14$34.14400——
2012-04-16$33.71$33.71100——
2012-04-13$33.92$33.920——
2012-04-12$33.92$33.92200——
2012-04-11$33.69$33.690——
2012-04-10$33.69$33.690——
2012-04-09$33.69$33.69500——
2012-04-05$33.75$33.75500——
2012-04-04$33.99$33.990——
2012-04-03$33.99$33.990——
2012-04-02$33.99$33.990——
2012-03-30$33.99$33.99100——
2012-03-29$34.13$34.13200——
2012-03-28$34.31$34.31100——
2012-03-27$34.31$34.310——
2012-03-26$34.31$34.312,400——
2012-03-23$34.31$34.310——
2012-03-22$34.31$34.310——
2012-03-21$34.31$34.31100——
2012-03-20$34.62$34.620——
2012-03-19$34.62$34.62100——
2012-03-16$34.33$34.331,600——
2012-03-15$34.45$34.450——
2012-03-14$34.45$34.45500——
2012-03-13$35.21$35.21200——
2012-03-12$34.66$34.66100——
2012-03-09$34.43$34.43100——
2012-03-08$33.80$33.800——
2012-03-07$33.80$33.801,000——
2012-03-06$33.91$33.910——
2012-03-05$33.91$33.910——
2012-03-02$33.91$33.910——
2012-03-01$33.91$33.91100——
2012-02-29$33.59$33.59500——
2012-02-28$33.27$33.270——
2012-02-27$33.27$33.271,000——
2012-02-24$33.30$33.30900——
2012-02-23$33.28$33.280——
2012-02-22$33.28$33.280——
2012-02-21$33.28$33.280——
2012-02-17$33.28$33.280——
2012-02-16$33.28$33.280——
2012-02-15$33.28$33.280——
2012-02-14$33.28$33.281,100——
2012-02-13$33.46$33.460——
2012-02-10$33.46$33.460——
2012-02-09$33.46$33.46500——
2012-02-08$33.22$33.22800——
2012-02-07$32.40$32.400——
2012-02-06$32.40$32.400——
2012-02-03$32.40$32.400——
2012-02-02$32.40$32.400——
2012-02-01$32.40$32.400——
2012-01-31$32.40$32.400——
2012-01-30$32.40$32.400——
2012-01-27$32.40$32.400——
2012-01-26$32.40$32.400——
2012-01-25$32.40$32.40600——
2012-01-24$32.45$32.45500——
2012-01-23$32.37$32.370——
2012-01-20$32.37$32.37800——
2012-01-19$32.31$32.310——
2012-01-18$32.31$32.31400——
2012-01-17$32.16$32.16400——
2012-01-13$32.02$32.020——
2012-01-12$32.02$32.02200——
2012-01-11$32.17$32.17200——
2012-01-10$32.20$32.200——
2012-01-09$32.20$32.20300——
2012-01-06$32.23$32.23100——
2012-01-05$32.36$32.360——
2012-01-04$32.36$32.360——
2012-01-03$32.36$32.360——