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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.51$56.621,500——
2020-12-30$42.45$56.5411,200——
2020-12-29$42.18$56.1835,700——
2020-12-28$41.39$55.13600——
2020-12-24$42.00$55.947,600——
2020-12-23$41.76$55.62600——
2020-12-22$42.02$55.971,300——
2020-12-21$41.96$55.892,600——
2020-12-18$42.55$56.674,800——
2020-12-17$42.87$57.10900——
2020-12-16$42.77$56.971,200——
2020-12-15$43.05$57.341,900——
2020-12-14$42.74$56.932,200——
2020-12-11$42.44$56.531,800——
2020-12-10$42.60$56.741,800——
2020-12-09$42.30$56.342,200——
2020-12-08$42.54$56.661,100——
2020-12-07$42.34$56.392,600——
2020-12-04$42.19$56.19500——
2020-12-03$41.95$55.885,600——
2020-12-02$40.96$54.561,400——
2020-12-01$41.43$55.18400——
2020-11-30$41.50$55.287,900——
2020-11-27$42.04$56.002,800——
2020-11-25$41.93$55.851,000——
2020-11-24$42.31$56.353,600——
2020-11-23$42.06$56.021,000——
2020-11-20$42.22$56.232,500——
2020-11-19$41.86$55.761,100——
2020-11-18$42.37$56.431,600——
2020-11-17$42.72$56.90400——
2020-11-16$42.46$56.55600——
2020-11-13$42.72$56.902,100——
2020-11-12$42.74$56.932,400——
2020-11-11$43.25$57.619,000——
2020-11-10$43.52$57.97500——
2020-11-09$43.34$57.73900——
2020-11-06$42.04$56.00800——
2020-11-05$41.67$55.50700——
2020-11-04$41.74$55.603,900——
2020-11-03$40.42$53.840——
2020-11-02$40.42$53.846,200——
2020-10-30$39.60$52.753,900——
2020-10-29$41.68$54.882,300——
2020-10-28$40.75$53.6511,300——
2020-10-27$41.92$55.19500——
2020-10-26$42.11$55.44400——
2020-10-23$42.61$56.101,900——
2020-10-22$42.32$55.724,800——
2020-10-21$42.24$55.623,300——
2020-10-20$42.22$55.59800——
2020-10-19$42.25$55.633,200——
2020-10-16$42.72$56.251,000——
2020-10-15$42.12$55.460——
2020-10-14$42.12$55.46700——
2020-10-13$42.37$55.793,100——
2020-10-12$42.57$56.05500——
2020-10-09$42.48$55.935,700——
2020-10-08$42.61$56.103,500——
2020-10-07$42.13$55.472,300——
2020-10-06$41.92$55.19100——
2020-10-05$41.82$55.064,300——
2020-10-02$41.39$54.50800——
2020-10-01$41.39$54.50500——
2020-09-30$41.16$54.1911,100——
2020-09-29$41.14$54.17900——
2020-09-28$41.09$54.107,100——
2020-09-25$40.69$53.571,200——
2020-09-24$40.68$53.5617,900——
2020-09-23$40.77$53.681,200——
2020-09-22$40.88$53.82900——
2020-09-21$40.36$53.1451,000——
2020-09-18$40.69$53.57700——
2020-09-17$41.04$54.041,100——
2020-09-16$41.31$54.3933,200——
2020-09-15$41.52$54.6772,100——
2020-09-14$40.91$53.86600——
2020-09-11$41.03$54.020——
2020-09-10$41.03$54.021,100——
2020-09-09$41.74$54.96900——
2020-09-08$41.14$54.17800——
2020-09-04$40.75$53.651,400——
2020-09-03$40.54$53.3811,900——
2020-09-02$41.22$54.271,000——
2020-09-01$40.45$53.263,200——
2020-08-31$40.82$53.7540,700——
2020-08-28$40.72$53.61800——
2020-08-27$40.86$53.80300——
2020-08-26$40.86$53.80500——
2020-08-25$40.76$53.67300——
2020-08-24$41.08$54.09300——
2020-08-21$40.66$53.530——
2020-08-20$40.66$53.53400——
2020-08-19$40.94$53.901,100——
2020-08-18$40.58$53.43900——
2020-08-17$40.48$53.30600——
2020-08-14$40.21$52.94800——
2020-08-13$40.57$53.42800——
2020-08-12$41.00$53.981,100——
2020-08-11$40.80$53.726,300——
2020-08-10$40.86$53.80500——
2020-08-07$40.81$53.73900——
2020-08-06$40.91$53.86300——
2020-08-05$41.00$53.98500——
2020-08-04$41.60$54.772,600——
2020-08-03$41.27$54.341,300——
2020-07-31$41.45$54.5718,100——
2020-07-30$41.07$54.07600——
2020-07-29$41.11$53.52600——
2020-07-28$41.11$53.52500——
2020-07-27$40.89$53.24900——
2020-07-24$40.35$52.53700——
2020-07-23$40.87$53.21900——
2020-07-22$40.90$53.25400——
2020-07-21$41.44$53.95700——
2020-07-20$41.21$53.651,200——
2020-07-17$41.34$53.820——
2020-07-16$41.34$53.822,900——
2020-07-15$40.70$52.990——
2020-07-14$40.70$52.991,200——
2020-07-13$40.11$52.22300——
2020-07-10$39.62$51.58500——
2020-07-09$38.62$50.283,300——
2020-07-08$39.92$51.971,300——
2020-07-07$40.00$52.088,900——
2020-07-06$39.98$52.05200——
2020-07-02$39.98$52.052,100——
2020-07-01$36.12$47.03600——
2020-06-30$38.49$50.110——
2020-06-29$38.49$50.112,700——
2020-06-26$38.55$50.19700——
2020-06-25$39.05$50.8416,200——
2020-06-24$38.89$50.63200——
2020-06-23$39.85$51.88300——
2020-06-22$39.98$52.050——
2020-06-19$39.98$52.052,400——
2020-06-18$40.34$52.522,300——
2020-06-17$40.03$52.12500——
2020-06-16$40.24$52.391,000——
2020-06-15$39.40$51.301,600——
2020-06-12$39.07$50.87300——
2020-06-11$38.62$50.287,200——
2020-06-10$40.31$52.48300——
2020-06-09$40.27$52.43500——
2020-06-08$41.30$53.772,600——
2020-06-05$41.30$53.772,100——
2020-06-04$40.54$52.780——
2020-06-03$40.54$52.78700——
2020-06-02$40.47$52.694,300——
2020-06-01$40.20$52.34600——
2020-05-29$39.50$51.430——
2020-05-28$39.50$51.431,500——
2020-05-27$38.89$50.631,100——
2020-05-26$38.71$50.401,200——
2020-05-22$37.41$48.711,000——
2020-05-21$37.48$48.80400——
2020-05-20$37.78$49.191,000——
2020-05-19$38.45$50.061,300——
2020-05-18$38.32$49.892,700——
2020-05-15$37.72$49.1118,600——
2020-05-14$37.53$48.86400——
2020-05-13$38.05$49.541,200——
2020-05-12$39.68$51.663,000——
2020-05-11$39.57$51.521,800——
2020-05-08$39.16$50.981,300——
2020-05-07$39.25$51.10500——
2020-05-06$39.05$50.842,300——
2020-05-05$39.50$51.433,600——
2020-05-04$38.45$50.06900——
2020-05-01$38.98$50.752,100——
2020-04-30$39.94$52.001,700——
2020-04-29$41.36$53.272,600——
2020-04-28$41.00$52.812,900——
2020-04-27$39.80$51.265,500——
2020-04-24$38.92$50.132,600——
2020-04-23$39.00$50.23800——
2020-04-22$38.75$49.911,900——
2020-04-21$37.92$48.845,300——
2020-04-20$39.10$50.364,500——
2020-04-17$40.22$51.81700——
2020-04-16$39.42$50.781,000——
2020-04-15$38.78$49.95900——
2020-04-14$40.42$52.063,200——
2020-04-13$40.43$52.082,000——
2020-04-09$40.23$51.828,300——
2020-04-08$39.84$51.323,900——
2020-04-07$39.24$50.549,800——
2020-04-06$38.36$49.41800——
2020-04-03$36.64$47.19200——
2020-04-02$36.57$47.100——
2020-04-01$36.57$47.10800——
2020-03-31$39.40$50.751,300——
2020-03-30$38.24$49.262,300——
2020-03-27$36.32$46.78300——
2020-03-26$36.52$47.043,700——
2020-03-25$35.36$45.55600——
2020-03-24$31.57$40.6615,000——
2020-03-23$29.37$37.836,200——
2020-03-20$34.96$45.032,700——
2020-03-19$34.28$44.152,400——
2020-03-18$33.12$42.664,100——
2020-03-17$35.68$45.965,200——
2020-03-16$34.87$44.918,100——
2020-03-13$36.57$47.101,500——
2020-03-12$34.08$43.904,900——
2020-03-11$39.25$50.5619,200——
2020-03-10$40.99$52.802,100——
2020-03-09$42.75$55.061,300——
2020-03-06$44.29$57.051,500——
2020-03-05$44.71$57.59900——
2020-03-04$44.65$57.51700——
2020-03-03$44.11$56.82400——
2020-03-02$43.00$55.391,000——
2020-02-28$41.77$53.805,700——
2020-02-27$42.43$54.6511,300——
2020-02-26$44.80$57.711,800——
2020-02-25$44.74$57.632,900——
2020-02-24$45.30$58.351,600——
2020-02-21$45.83$59.036,500——
2020-02-20$45.08$58.072,500——
2020-02-19$45.52$58.632,100——
2020-02-18$45.50$58.611,200——
2020-02-14$44.59$57.436,800——
2020-02-13$44.80$57.71200——
2020-02-12$44.41$57.20800——
2020-02-11$44.40$57.19900——
2020-02-10$44.09$56.79900——
2020-02-07$44.23$56.97700——
2020-02-06$43.88$56.523,600——
2020-02-05$44.04$56.739,800——
2020-02-04$43.98$56.652,100——
2020-02-03$44.78$57.68800——
2020-01-31$44.50$57.32200——
2020-01-30$45.05$58.035,200——
2020-01-29$45.58$58.111,300——
2020-01-28$45.85$58.46200——
2020-01-27$46.11$58.793,800——
2020-01-24$46.12$58.801,800——
2020-01-23$45.78$58.371,600——
2020-01-22$45.33$57.7940,900——
2020-01-21$45.24$57.681,300——
2020-01-17$44.35$56.5411,700——
2020-01-16$43.80$55.842,500——
2020-01-15$43.64$55.64600——
2020-01-14$43.22$55.102,000——
2020-01-13$43.64$55.6413,700——
2020-01-10$43.09$54.940——
2020-01-09$43.09$54.940——
2020-01-08$43.09$54.94500——
2020-01-07$42.86$54.641,200——
2020-01-06$42.98$54.802,600——
2020-01-03$42.65$54.383,300——
2020-01-02$42.57$54.2714,600——