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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.98$54.801,600——
2019-12-30$42.50$54.192,300——
2019-12-27$42.25$53.87800——
2019-12-26$42.02$53.57300——
2019-12-24$42.01$53.56300——
2019-12-23$41.81$53.31700——
2019-12-20$41.89$53.413,900——
2019-12-19$41.43$52.82800——
2019-12-18$40.88$52.123,500——
2019-12-17$42.12$53.70600——
2019-12-16$42.21$53.8273,900——
2019-12-13$41.53$52.951,300——
2019-12-12$41.65$53.10200——
2019-12-11$41.68$53.141,900——
2019-12-10$41.55$52.9712,800——
2019-12-09$41.76$53.24200——
2019-12-06$41.88$53.392,500——
2019-12-05$41.62$53.063,100——
2019-12-04$41.41$52.8038,600——
2019-12-03$41.14$52.45400——
2019-12-02$41.01$52.29800——
2019-11-29$41.41$52.80200——
2019-11-27$41.28$52.635,700——
2019-11-26$41.05$52.345,500——
2019-11-25$40.96$52.221,900——
2019-11-22$41.54$52.961,600——
2019-11-21$41.39$52.772,800——
2019-11-20$41.30$52.662,800——
2019-11-19$41.23$52.575,300——
2019-11-18$41.11$52.414,600——
2019-11-15$40.67$51.85900——
2019-11-14$40.60$51.764,300——
2019-11-13$40.33$51.42700——
2019-11-12$39.22$50.003,100——
2019-11-11$39.26$50.058,500——
2019-11-08$39.52$50.394,300——
2019-11-07$40.27$51.341,200——
2019-11-06$40.79$52.014,300——
2019-11-05$40.57$51.72900——
2019-11-04$41.02$52.30900——
2019-11-01$41.27$52.625,400——
2019-10-31$41.19$52.5233,400——
2019-10-30$41.49$52.303,000——
2019-10-29$41.71$52.582,600——
2019-10-28$41.48$52.294,200——
2019-10-25$41.73$52.612,900——
2019-10-24$42.57$53.673,900——
2019-10-23$42.57$53.67400——
2019-10-22$42.97$54.17800——
2019-10-21$43.16$54.412,600——
2019-10-18$42.65$53.77100——
2019-10-17$42.65$53.772,700——
2019-10-16$42.84$54.0130,600——
2019-10-15$43.28$54.5663,800——
2019-10-14$43.75$55.15800——
2019-10-11$43.59$54.9529,700——
2019-10-10$43.50$54.841,000——
2019-10-09$43.51$54.8511,000——
2019-10-08$43.73$55.131,200——
2019-10-07$43.82$55.243,700——
2019-10-04$43.62$54.9927,400——
2019-10-03$43.42$54.742,900——
2019-10-02$43.28$54.562,100——
2019-10-01$43.97$55.432,400——
2019-09-30$44.00$55.4712,000——
2019-09-27$44.04$55.521,600——
2019-09-26$43.89$55.3311,300——
2019-09-25$43.99$55.4612,000——
2019-09-24$44.00$55.4715,300——
2019-09-23$43.59$54.9511,500——
2019-09-20$43.42$54.74600——
2019-09-19$43.14$54.38700——
2019-09-18$43.09$54.322,800——
2019-09-17$42.96$54.16800——
2019-09-16$42.56$53.651,000——
2019-09-13$42.43$53.49900——
2019-09-12$42.61$53.722,900——
2019-09-11$42.41$53.4623,600——
2019-09-10$42.61$53.727,900——
2019-09-09$42.60$53.701,200——
2019-09-06$43.14$54.38900——
2019-09-05$43.04$54.261,900——
2019-09-04$43.95$55.411,100——
2019-09-03$43.62$54.991,900——
2019-08-30$43.28$54.5693,800——
2019-08-29$42.46$53.530——
2019-08-28$42.46$53.53600——
2019-08-27$42.49$53.57133,800——
2019-08-26$42.33$53.361,900——
2019-08-23$42.35$53.39800——
2019-08-22$42.60$53.70800——
2019-08-21$42.87$54.04500——
2019-08-20$42.68$53.803,700——
2019-08-19$42.94$54.1332,600——
2019-08-16$42.52$53.600——
2019-08-15$42.52$53.60900——
2019-08-14$42.35$53.391,900——
2019-08-13$42.49$53.573,600——
2019-08-12$42.24$53.253,100——
2019-08-09$42.08$53.05900——
2019-08-08$42.29$53.3116,400——
2019-08-07$41.59$52.431,600——
2019-08-06$41.66$52.5214,200——
2019-08-05$40.36$50.884,800——
2019-08-02$41.44$52.2434,200——
2019-08-01$41.43$52.2337,500——
2019-07-31$41.80$52.701,837,100——
2019-07-30$41.34$51.551,000——
2019-07-29$41.51$51.761,900——
2019-07-26$41.17$51.34500——
2019-07-25$40.92$51.031,500——
2019-07-24$40.73$50.794,100——
2019-07-23$41.10$51.252,700——
2019-07-22$41.11$51.27500——
2019-07-19$41.29$51.493,300——
2019-07-18$41.50$51.7510,000——
2019-07-17$41.39$51.6125,700——
2019-07-16$41.20$51.3818,700——
2019-07-15$41.60$51.8832,500——
2019-07-12$41.41$51.645,700——
2019-07-11$41.70$52.0016,700——
2019-07-10$41.76$52.0814,000——
2019-07-09$41.39$51.6133,900——
2019-07-08$41.41$51.643,100——
2019-07-05$41.53$51.7936,700——
2019-07-03$41.94$52.3027,000——
2019-07-02$41.20$51.3835,400——
2019-07-01$38.18$47.61400——
2019-06-28$40.83$50.921,300——
2019-06-27$40.77$50.848,100——
2019-06-26$41.21$51.398,100——
2019-06-25$41.09$51.24500——
2019-06-24$41.14$51.3011,500——
2019-06-21$40.89$50.9929,400——
2019-06-20$41.23$51.4111,100——
2019-06-19$40.28$50.236,900——
2019-06-18$40.11$50.0216,900——
2019-06-17$39.86$49.7117,200——
2019-06-14$40.05$49.9412,600——
2019-06-13$40.10$50.016,500——
2019-06-12$40.32$50.284,400——
2019-06-11$39.72$49.53800——
2019-06-10$39.99$49.873,400——
2019-06-07$40.18$50.113,300——
2019-06-06$40.00$49.881,200——
2019-06-05$39.87$49.722,100——
2019-06-04$39.02$48.666,200——
2019-06-03$38.59$48.1215,700——
2019-05-31$38.45$47.9516,100——
2019-05-30$38.26$47.7119,400——
2019-05-29$38.16$47.597,000——
2019-05-28$38.44$47.9425,900——
2019-05-24$38.54$48.0610,100——
2019-05-23$38.38$47.867,200——
2019-05-22$38.51$48.023,400——
2019-05-21$38.49$48.0015,200——
2019-05-20$36.66$45.72900——
2019-05-17$37.98$47.369,400——
2019-05-16$38.10$47.515,800——
2019-05-15$38.06$47.468,400——
2019-05-14$37.71$47.038,200——
2019-05-13$37.39$46.6315,200——
2019-05-10$37.48$46.7410,100——
2019-05-09$37.51$46.7837,400——
2019-05-08$37.59$46.886,900——
2019-05-07$37.49$46.756,900——
2019-05-06$37.41$46.65600——
2019-05-03$37.51$46.781,400——
2019-05-02$37.28$46.4936,200——
2019-05-01$37.49$46.7515,900——
2019-04-30$37.38$46.6111,500——
2019-04-29$37.46$46.171,000——
2019-04-26$37.70$46.46400——
2019-04-25$37.49$46.211,500——
2019-04-24$37.45$46.165,000——
2019-04-23$37.60$46.345,800——
2019-04-22$37.75$46.532,500——
2019-04-18$37.75$46.538,000——
2019-04-17$37.81$46.6014,700——
2019-04-16$37.83$46.62500——
2019-04-15$37.82$46.616,400——
2019-04-12$37.67$46.4311,400——
2019-04-11$37.67$46.431,200——
2019-04-10$37.80$46.591,900——
2019-04-09$37.79$46.587,100——
2019-04-08$37.95$46.771,200——
2019-04-05$37.73$46.5018,000——
2019-04-04$37.76$46.5428,500——
2019-04-03$37.72$46.4921,800——
2019-04-02$37.42$46.1216,800——
2019-04-01$37.25$45.9116,400——
2019-03-29$37.53$46.2610,300——
2019-03-28$37.63$46.381,000——
2019-03-27$37.69$46.451,900——
2019-03-26$37.79$46.5812,600——
2019-03-25$37.69$46.456,100——
2019-03-22$36.96$45.556,400——
2019-03-21$36.91$45.493,700——
2019-03-20$37.01$45.617,500——
2019-03-19$36.55$45.053,800——
2019-03-18$36.67$45.209,300——
2019-03-15$36.84$45.402,600——
2019-03-14$36.67$45.2034,200——
2019-03-13$36.92$45.508,600——
2019-03-12$36.67$45.202,100——
2019-03-11$35.67$43.961,700——
2019-03-08$35.45$43.69600——
2019-03-07$35.35$43.571,200——
2019-03-06$35.26$43.46200——
2019-03-05$35.32$43.536,200——
2019-03-04$35.47$43.7219,400——
2019-03-01$35.36$43.582,200——
2019-02-28$35.54$43.803,300——
2019-02-27$35.36$43.58800——
2019-02-26$35.27$43.473,900——
2019-02-25$35.04$43.196,400——
2019-02-22$35.27$43.478,900——
2019-02-21$35.29$43.493,000——
2019-02-20$35.20$43.382,000——
2019-02-19$35.02$43.166,800——
2019-02-15$34.90$43.0115,600——
2019-02-14$34.67$42.7335,100——
2019-02-13$34.83$42.9378,300——
2019-02-12$35.02$43.1647,200——
2019-02-11$34.74$42.823,400——
2019-02-08$35.09$43.255,400——
2019-02-07$34.96$43.09800——
2019-02-06$35.32$43.531,600——
2019-02-05$35.14$43.311,800——
2019-02-04$35.04$43.193,400——
2019-02-01$34.92$43.041,900——
2019-01-31$35.00$43.146,300——
2019-01-30$35.27$42.924,000——
2019-01-29$34.79$42.332,100——
2019-01-28$34.63$42.1423,400——
2019-01-25$34.25$41.682,300——
2019-01-24$33.87$41.224,200——
2019-01-23$33.76$41.085,100——
2019-01-22$33.49$40.751,800——
2019-01-18$33.85$41.193,500——
2019-01-17$33.82$41.152,200——
2019-01-16$33.60$40.898,900——
2019-01-15$33.75$41.0720,500——
2019-01-14$33.20$40.4015,000——
2019-01-11$33.47$40.7328,600——
2019-01-10$33.55$40.8312,100——
2019-01-09$33.38$40.621,800——
2019-01-08$32.93$40.071,000——
2019-01-07$32.51$39.5623,400——
2019-01-04$32.09$39.0510,500——
2019-01-03$32.25$39.24400——
2019-01-02$32.01$38.959,100——