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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$33.94$38.45500——
2016-12-29$33.69$38.173,900——
2016-12-28$33.02$37.4116,100——
2016-12-27$33.39$37.830——
2016-12-23$33.39$37.834,300——
2016-12-22$33.55$38.014,300——
2016-12-21$33.51$37.977,900——
2016-12-20$33.61$38.0810,100——
2016-12-19$33.60$38.0721,000——
2016-12-16$33.79$38.282,800——
2016-12-15$33.49$37.943,900——
2016-12-14$33.74$38.23800——
2016-12-13$34.17$38.711,100——
2016-12-12$34.06$38.591,000——
2016-12-09$33.98$38.50200——
2016-12-08$33.68$38.163,400——
2016-12-07$33.46$37.9161,400——
2016-12-06$33.09$37.491,400——
2016-12-05$33.21$37.632,000——
2016-12-02$33.28$37.717,200——
2016-12-01$33.52$37.981,800——
2016-11-30$33.46$37.9156,900——
2016-11-29$34.14$38.680——
2016-11-28$34.14$38.686,400——
2016-11-25$33.40$37.842,400——
2016-11-23$33.55$38.01200——
2016-11-22$33.44$37.89900——
2016-11-21$33.46$37.912,300——
2016-11-18$33.20$37.625,900——
2016-11-17$33.19$37.603,100——
2016-11-16$33.23$37.651,900——
2016-11-15$33.11$37.511,600——
2016-11-14$32.69$37.0411,700——
2016-11-11$32.90$37.281,700——
2016-11-10$33.49$37.948,600——
2016-11-09$34.14$38.682,300——
2016-11-08$34.85$39.4912,200——
2016-11-07$34.61$39.212,700——
2016-11-04$34.17$38.718,300——
2016-11-03$34.30$38.864,100——
2016-11-02$34.55$39.151,600——
2016-11-01$34.99$39.641,300——
2016-10-31$34.92$39.562,200——
2016-10-28$35.11$39.780——
2016-10-27$35.11$39.34700——
2016-10-26$34.99$39.20600——
2016-10-25$35.27$39.521,400——
2016-10-24$35.48$39.7577,800——
2016-10-21$35.56$39.8476,800——
2016-10-20$35.82$40.1335,500——
2016-10-19$35.86$40.18124,000——
2016-10-18$35.82$40.13700——
2016-10-17$35.50$39.7715,700——
2016-10-14$35.52$39.801,100——
2016-10-13$34.86$39.06100——
2016-10-12$34.78$38.97700——
2016-10-11$34.37$38.512,300——
2016-10-10$35.35$39.61300——
2016-10-07$34.45$38.602,700——
2016-10-06$34.73$38.911,300——
2016-10-05$34.81$39.001,000——
2016-10-04$35.14$39.373,700——
2016-10-03$35.80$40.113,400——
2016-09-30$36.18$40.542,800——
2016-09-29$35.85$40.17900——
2016-09-28$35.96$40.291,400——
2016-09-27$36.11$40.464,700——
2016-09-26$36.20$40.561,200——
2016-09-23$36.48$40.87300——
2016-09-22$36.82$41.251,000——
2016-09-21$36.26$40.637,800——
2016-09-20$35.89$40.21800——
2016-09-19$35.63$39.925,300——
2016-09-16$35.51$39.795,700——
2016-09-15$35.69$39.99400——
2016-09-14$35.60$39.89300——
2016-09-13$35.41$39.67900——
2016-09-12$36.25$40.62700——
2016-09-09$35.98$40.312,000——
2016-09-08$36.96$41.413,000——
2016-09-07$37.24$41.721,400——
2016-09-06$37.51$42.032,700——
2016-09-02$37.16$41.631,300——
2016-09-01$36.53$40.93100——
2016-08-31$36.40$40.7810,700——
2016-08-30$36.23$40.59700——
2016-08-29$36.74$41.168,300——
2016-08-26$36.53$40.933,200——
2016-08-25$37.00$41.461,200——
2016-08-24$36.96$41.41500——
2016-08-23$37.00$41.46600——
2016-08-22$37.06$41.522,600——
2016-08-19$37.08$41.551,600——
2016-08-18$37.69$42.231,200——
2016-08-17$37.51$42.03400——
2016-08-16$37.61$42.144,900——
2016-08-15$37.60$42.131,900——
2016-08-12$37.32$41.819,900——
2016-08-11$37.51$42.0312,800——
2016-08-10$37.43$41.941,100——
2016-08-09$37.23$41.714,300——
2016-08-08$36.99$41.441,800——
2016-08-05$37.35$41.85500——
2016-08-04$37.17$41.650——
2016-08-03$37.17$41.651,600——
2016-08-02$37.40$41.901,200——
2016-08-01$36.59$41.001,300——
2016-07-29$37.26$41.75200——
2016-07-28$36.87$41.31700——
2016-07-27$36.50$40.901,600——
2016-07-26$37.00$41.462,100——
2016-07-25$37.24$41.7216,700——
2016-07-22$37.61$42.142,400——
2016-07-21$37.65$42.18100——
2016-07-20$37.76$42.317,300——
2016-07-19$38.13$42.273,300——
2016-07-18$38.13$42.273,500——
2016-07-15$37.98$42.114,500——
2016-07-14$38.16$42.3118,500——
2016-07-13$38.02$42.154,700——
2016-07-12$38.00$42.134,500——
2016-07-11$37.72$41.827,400——
2016-07-08$37.53$41.614,000——
2016-07-07$38.11$42.2515,500——
2016-07-06$38.50$42.6827,900——
2016-07-05$37.70$41.8020,300——
2016-07-01$37.60$41.680——
2016-06-30$37.60$41.681,800——
2016-06-29$37.25$41.303,200——
2016-06-28$36.48$40.444,300——
2016-06-27$36.39$40.34200——
2016-06-24$36.15$40.08500——
2016-06-23$36.65$40.631,000——
2016-06-22$36.65$40.63300——
2016-06-21$36.50$40.470——
2016-06-20$36.50$40.470——
2016-06-17$36.50$40.471,200——
2016-06-16$36.44$40.401,300——
2016-06-15$37.05$41.070——
2016-06-14$37.05$41.070——
2016-06-13$37.05$41.075,400——
2016-06-10$37.20$41.240——
2016-06-09$37.20$41.24300——
2016-06-08$37.19$41.23100——
2016-06-07$36.77$40.762,800——
2016-06-06$36.39$40.342,000——
2016-06-03$36.17$40.101,000——
2016-06-02$35.25$39.081,500——
2016-06-01$35.39$39.23700——
2016-05-31$34.36$38.090——
2016-05-27$34.36$38.090——
2016-05-26$34.36$38.090——
2016-05-25$34.36$38.090——
2016-05-24$34.36$38.090——
2016-05-23$34.36$38.091,000——
2016-05-20$34.78$38.56200——
2016-05-19$34.78$38.56700——
2016-05-18$35.65$39.52100——
2016-05-17$36.15$40.08200——
2016-05-16$36.38$40.330——
2016-05-13$36.38$40.33200——
2016-05-12$36.49$40.450——
2016-05-11$36.49$40.458,000——
2016-05-10$35.97$39.8813,000——
2016-05-09$35.41$39.269,800——
2016-05-06$35.81$39.7011,300——
2016-05-05$35.62$39.490——
2016-05-04$35.62$39.490——
2016-05-03$35.62$39.495,300——
2016-05-02$36.26$40.20800——
2016-04-29$36.13$40.060——
2016-04-28$36.13$40.061,400——
2016-04-27$36.48$40.030——
2016-04-26$36.48$40.03100——
2016-04-25$36.41$39.951,600——
2016-04-22$36.58$40.132,200——
2016-04-21$37.62$41.280——
2016-04-20$37.62$41.28400——
2016-04-19$37.61$41.26400——
2016-04-18$37.04$40.64800——
2016-04-15$36.67$40.230——
2016-04-14$36.67$40.232,300——
2016-04-13$36.94$40.53200——
2016-04-12$36.85$40.43700——
2016-04-11$36.48$40.032,500——
2016-04-08$36.75$40.32200——
2016-04-07$36.08$39.591,000——
2016-04-06$36.08$39.59900——
2016-04-05$36.52$40.071,100——
2016-04-04$37.24$40.861,100——
2016-04-01$36.28$39.812,600——
2016-03-31$36.73$40.30700——
2016-03-30$36.85$40.436,200——
2016-03-29$35.44$38.880——
2016-03-28$35.44$38.881,100——
2016-03-24$35.39$38.83300——
2016-03-23$35.95$39.44500——
2016-03-22$35.96$39.45100——
2016-03-21$35.84$39.32400——
2016-03-18$36.17$39.681,500——
2016-03-17$35.17$38.590——
2016-03-16$35.17$38.590——
2016-03-15$35.17$38.596,200——
2016-03-14$35.20$38.625,400——
2016-03-11$35.50$38.95700——
2016-03-10$35.00$38.403,400——
2016-03-09$35.00$38.402,400——
2016-03-08$34.51$37.86200——
2016-03-07$34.89$38.283,400——
2016-03-04$34.15$37.47200——
2016-03-03$34.28$37.61600——
2016-03-02$33.83$37.12100——
2016-03-01$33.37$36.610——
2016-02-29$33.37$36.610——
2016-02-26$33.37$36.61100——
2016-02-25$32.86$36.050——
2016-02-24$32.86$36.051,300——
2016-02-23$33.50$36.760——
2016-02-22$33.50$36.76200——
2016-02-19$33.73$37.012,900——
2016-02-18$33.59$36.850——
2016-02-17$33.59$36.851,200——
2016-02-16$32.70$35.881,600——
2016-02-12$32.49$35.65100——
2016-02-11$32.17$35.30200——
2016-02-10$33.43$36.68100——
2016-02-09$33.46$36.7116,500——
2016-02-08$33.28$36.51600——
2016-02-05$33.02$36.230——
2016-02-04$33.02$36.23300——
2016-02-03$32.88$36.08400——
2016-02-02$32.03$35.14300——
2016-02-01$32.13$35.25300——
2016-01-29$32.06$35.18100——
2016-01-28$31.77$34.491,300——
2016-01-27$31.09$33.751,000——
2016-01-26$31.02$33.67100——
2016-01-25$30.50$33.111,000——
2016-01-22$30.82$33.452,200——
2016-01-21$30.39$32.992,000——
2016-01-20$29.22$31.721,600——
2016-01-19$29.17$31.662,300——
2016-01-15$29.18$31.672,600——
2016-01-14$29.74$32.282,400——
2016-01-13$30.24$32.821,600——
2016-01-12$30.60$33.226,700——
2016-01-11$30.54$33.151,100——
2016-01-08$30.20$32.781,300——
2016-01-07$30.15$32.73500——
2016-01-06$30.60$33.22200——
2016-01-05$30.80$33.430——
2016-01-04$30.80$33.4316,700——