Emera Stock Price History
NYSE: EMAUtilitiesUtilities - Regulated ElectricUSD
45.66-0.19 (-0.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EMA price history at a glance
The price history for Emera (EMA) on this page begins on January 4, 2010, when the stock closed at $23.98; it most recently closed at $45.66 on October 5, 2026. The highest price in this record is $55.49, reached on July 20, 2026; the latest close is 17.7% below that peak. Across the 16 complete calendar years in the table, EMA finished higher in 9 and lower in 7. Its best year was 2019 (+32.9%) and its worst was 2022 (-22.9%).
Over roughly 17 years the share price changed +90.4%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, EMA has lost 4.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $55.49
- Date of high
- Jul 20, 2026
- Low since 2010
- $21.84
- Date of low
- Feb 1, 2010
- 52-week high
- $55.49
- 52-week low
- $45.27
- IPO year
- 2025
- Last close
- $45.66
EMA returns
1 week
-4.93%
1 month
-9.37%
3 months
-14.41%
6 months
-14.51%
Year to date
-7.27%
1 year
-4.48%
3 years
+32.58%
5 years
-3.57%
EMA price return, excluding dividends.
EMA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.66 | -7.25% |
| 2025 | 49.23 | +32.02% |
| 2024 | 37.29 | -1.32% |
| 2023 | 37.79 | -1.87% |
| 2022 | 38.51 | -22.93% |
| 2021 | 49.97 | +17.55% |
| 2020 | 42.51 | -0.33% |
| 2019 | 42.65 | +32.91% |
| 2018 | 32.09 | -14.31% |
| 2017 | 37.45 | +10.34% |
| 2016 | 33.94 | +8.78% |
| 2015 | 31.20 | -5.48% |
| 2014 | 33.01 | +14.90% |
| 2013 | 28.73 | -18.68% |
| 2012 | 35.33 | +9.18% |
| 2011 | 32.36 | +2.50% |
| 2010 | 31.57 | +31.65% |
2026 return is year to date.
EMA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.71 | 45.80 | 45.27 | 45.66 | -0.41% | |
| 45.85 | 46.34 | 45.40 | 45.85 | +0.09% | |
| 46.81 | 46.81 | 45.56 | 45.81 | -1.78% | |
| 47.78 | 47.88 | 46.09 | 46.64 | -2.59% | |
| 47.99 | 48.28 | 47.87 | 47.88 | -0.31% | |
| 47.74 | 48.34 | 47.58 | 48.03 | +0.76% | |
| 47.69 | 47.81 | 47.00 | 47.67 | -0.33% | |
| 48.17 | 48.17 | 47.76 | 47.83 | -0.21% | |
| 47.53 | 48.00 | 47.40 | 47.93 | +0.36% | |
| 47.86 | 47.87 | 47.32 | 47.76 | +0.06% | |
| 47.70 | 47.87 | 47.34 | 47.73 | -0.06% | |
| 48.28 | 48.32 | 47.50 | 47.76 | -0.91% | |
| 48.56 | 48.56 | 47.88 | 48.20 | -1.15% | |
| 49.02 | 49.10 | 48.62 | 48.76 | 0.00% | |
| 49.16 | 49.28 | 48.69 | 48.76 | -1.06% | |
| 48.96 | 49.32 | 48.66 | 49.28 | -0.20% | |
| 48.98 | 49.54 | 48.88 | 49.38 | +1.00% | |
| 48.65 | 49.03 | 48.62 | 48.89 | +0.93% | |
| 49.23 | 49.23 | 48.27 | 48.44 | -1.16% | |
| 49.44 | 49.44 | 48.74 | 49.01 | -0.37% | |
| 49.49 | 49.58 | 49.03 | 49.19 | -0.59% | |
| 50.57 | 50.57 | 49.42 | 49.48 | -1.79% | |
| 50.79 | 50.84 | 50.26 | 50.38 | -0.75% | |
| 50.47 | 51.07 | 50.47 | 50.76 | +0.81% | |
| 50.16 | 50.53 | 49.96 | 50.35 | +0.10% | |
| 49.93 | 50.62 | 49.93 | 50.30 | +0.70% | |
| 50.20 | 50.28 | 49.55 | 49.95 | -0.30% | |
| 49.79 | 50.39 | 49.70 | 50.10 | +0.02% | |
| 49.60 | 50.17 | 49.55 | 50.09 | +0.38% | |
| 50.03 | 50.27 | 49.51 | 49.90 | -0.24% | |
| 50.37 | 50.60 | 49.85 | 50.02 | -1.30% | |
| 50.51 | 50.84 | 50.33 | 50.68 | +0.42% | |
| 50.40 | 50.80 | 50.25 | 50.47 | +0.16% | |
| 50.10 | 50.42 | 49.88 | 50.39 | +0.62% | |
| 51.91 | 51.91 | 50.03 | 50.08 | -3.28% | |
| 51.73 | 52.27 | 51.73 | 51.78 | +0.29% | |
| 51.57 | 51.90 | 51.24 | 51.63 | +0.33% | |
| 51.54 | 51.63 | 51.27 | 51.46 | +0.59% | |
| 51.49 | 51.55 | 50.99 | 51.16 | -0.68% | |
| 51.30 | 51.67 | 51.30 | 51.51 | +0.33% | |
| 51.10 | 51.45 | 51.03 | 51.34 | +0.73% | |
| 51.21 | 51.34 | 50.83 | 50.97 | -0.49% | |
| 50.80 | 51.41 | 50.80 | 51.22 | +0.97% | |
| 50.42 | 51.03 | 50.29 | 50.73 | -0.18% | |
| 51.49 | 51.85 | 49.19 | 50.82 | -1.49% | |
| 52.05 | 52.07 | 51.23 | 51.59 | +0.02% | |
| 52.10 | 52.28 | 51.42 | 51.58 | -1.51% | |
| 52.51 | 52.74 | 52.09 | 52.37 | -0.57% | |
| 53.27 | 53.67 | 52.58 | 52.67 | -2.26% | |
| 53.95 | 54.24 | 53.47 | 53.89 | -0.41% | |
| 53.88 | 54.29 | 53.53 | 54.11 | +0.17% | |
| 54.69 | 54.74 | 53.67 | 54.02 | -0.81% | |
| 54.47 | 55.30 | 54.32 | 54.46 | +0.24% | |
| 54.76 | 55.09 | 54.20 | 54.33 | -1.13% | |
| 54.87 | 55.49 | 54.62 | 54.95 | +0.26% | |
| 54.45 | 54.96 | 54.22 | 54.81 | +0.86% | |
| 53.79 | 54.62 | 53.69 | 54.34 | +1.42% | |
| 54.10 | 54.51 | 53.37 | 53.58 | -1.40% | |
| 55.20 | 55.42 | 54.25 | 54.34 | -1.40% | |
| 54.92 | 55.34 | 54.55 | 55.11 | +0.86% | |
| 54.22 | 54.75 | 54.11 | 54.64 | +0.90% | |
| 54.41 | 54.53 | 53.66 | 54.15 | 0.00% | |
| 54.00 | 54.37 | 53.88 | 54.15 | +0.86% | |
| 53.18 | 53.92 | 53.14 | 53.69 | +0.64% | |
| 53.24 | 53.52 | 53.10 | 53.35 | +0.36% | |
| 53.84 | 53.84 | 53.13 | 53.16 | -1.02% | |
| 53.04 | 53.91 | 53.04 | 53.71 | +0.98% | |
| 52.73 | 53.61 | 52.70 | 53.19 | +1.60% | |
| 53.07 | 53.07 | 52.10 | 52.35 | -2.09% | |
| 52.66 | 53.52 | 52.43 | 53.47 | +2.30% | |
| 52.91 | 53.40 | 52.18 | 52.27 | -1.41% | |
| 53.32 | 53.32 | 52.57 | 53.02 | -0.51% | |
| 53.63 | 53.63 | 53.12 | 53.29 | -0.95% | |
| 53.49 | 53.80 | 53.37 | 53.80 | +1.01% | |
| 53.04 | 53.47 | 52.76 | 53.26 | +0.68% | |
| 52.44 | 52.96 | 52.18 | 52.90 | +0.92% | |
| 52.00 | 52.64 | 51.91 | 52.42 | +1.12% | |
| 51.60 | 52.33 | 51.60 | 51.84 | +0.10% | |
| 51.76 | 52.16 | 51.33 | 51.79 | +0.08% | |
| 52.38 | 52.57 | 51.52 | 51.75 | -1.52% | |
| 52.62 | 53.14 | 52.45 | 52.55 | -0.51% | |
| 52.59 | 52.93 | 51.98 | 52.82 | +0.49% | |
| 51.33 | 52.68 | 51.33 | 52.56 | +0.98% | |
| 52.48 | 52.48 | 51.68 | 52.05 | -0.29% | |
| 51.90 | 52.46 | 51.82 | 52.20 | +1.05% | |
| 51.31 | 52.18 | 51.08 | 51.66 | +1.12% | |
| 51.80 | 52.06 | 50.86 | 51.09 | -1.29% | |
| 51.61 | 51.82 | 51.13 | 51.76 | +0.56% | |
| 51.13 | 51.47 | 50.58 | 51.47 | +1.28% | |
| 51.22 | 51.99 | 50.76 | 50.82 | -0.86% | |
| 51.16 | 51.76 | 51.07 | 51.26 | +0.81% | |
| 51.75 | 51.98 | 50.82 | 50.85 | -2.51% | |
| 52.98 | 53.38 | 52.04 | 52.16 | -1.04% | |
| 53.49 | 53.65 | 52.49 | 52.71 | -1.72% | |
| 53.07 | 53.75 | 53.04 | 53.63 | +0.52% | |
| 52.97 | 53.58 | 52.97 | 53.35 | +0.43% | |
| 53.02 | 53.28 | 52.70 | 53.12 | +0.47% | |
| 52.52 | 53.11 | 52.43 | 52.87 | +0.63% | |
| 52.64 | 52.88 | 52.45 | 52.54 | +0.23% | |
| 51.81 | 52.51 | 51.81 | 52.42 | +0.83% | |
| 51.88 | 52.16 | 51.60 | 51.99 | +0.72% | |
| 52.16 | 52.40 | 51.49 | 51.62 | -1.26% | |
| 52.57 | 52.76 | 52.24 | 52.28 | -0.42% | |
| 52.50 | 52.66 | 51.63 | 52.50 | +0.38% | |
| 52.31 | 52.41 | 51.98 | 52.30 | +0.13% | |
| 52.70 | 53.01 | 52.15 | 52.23 | -0.70% | |
| 53.02 | 53.38 | 52.55 | 52.60 | +0.79% | |
| 52.21 | 52.60 | 51.77 | 52.19 | -0.15% | |
| 52.48 | 52.75 | 52.18 | 52.27 | -0.63% | |
| 52.49 | 53.05 | 52.49 | 52.60 | +0.11% | |
| 52.70 | 52.98 | 52.32 | 52.54 | -0.85% | |
| 52.66 | 53.41 | 52.66 | 52.99 | -0.80% | |
| 52.54 | 53.63 | 52.45 | 53.42 | +1.69% | |
| 52.74 | 53.05 | 52.46 | 52.53 | -0.76% | |
| 52.60 | 53.36 | 52.60 | 52.93 | +0.44% | |
| 52.89 | 53.04 | 52.64 | 52.70 | +0.23% | |
| 52.42 | 52.88 | 52.18 | 52.58 | +0.50% | |
| 51.67 | 52.48 | 51.67 | 52.32 | +1.73% | |
| 51.86 | 52.32 | 51.36 | 51.43 | -0.56% | |
| 52.05 | 52.13 | 51.50 | 51.72 | -0.50% | |
| 52.72 | 52.85 | 51.84 | 51.98 | -0.95% | |
| 52.34 | 52.71 | 51.96 | 52.48 | -0.21% | |
| 52.50 | 52.84 | 52.24 | 52.59 | +0.15% | |
| 52.22 | 52.62 | 51.95 | 52.51 | +0.10% | |
| 52.64 | 52.74 | 52.10 | 52.46 | -0.08% | |
| 53.39 | 53.40 | 52.47 | 52.50 | -1.70% | |
| 53.15 | 54.06 | 53.15 | 53.41 | +0.39% | |
| 52.98 | 53.75 | 52.98 | 53.20 | +0.64% | |
| 52.74 | 53.21 | 52.33 | 52.86 | -0.13% | |
| 52.39 | 53.13 | 52.37 | 52.93 | +0.84% | |
| 52.46 | 52.88 | 52.40 | 52.49 | -0.44% | |
| 52.51 | 52.97 | 52.15 | 52.72 | +0.82% | |
| 51.88 | 52.39 | 51.67 | 52.29 | +0.81% | |
| 51.84 | 51.99 | 51.33 | 51.87 | +0.08% | |
| 51.70 | 52.05 | 51.31 | 51.83 | +0.88% | |
| 51.57 | 51.57 | 51.00 | 51.38 | -0.37% | |
| 51.29 | 51.93 | 50.80 | 51.57 | +0.96% | |
| 50.73 | 51.64 | 50.58 | 51.08 | +1.11% | |
| 50.80 | 51.21 | 50.50 | 50.52 | -0.51% | |
| 51.09 | 51.47 | 50.70 | 50.78 | -0.96% | |
| 52.30 | 52.71 | 51.27 | 51.27 | -1.93% | |
| 53.28 | 53.28 | 52.15 | 52.28 | -1.56% | |
| 53.75 | 53.75 | 53.08 | 53.11 | -0.62% | |
| 53.88 | 53.88 | 53.28 | 53.44 | -0.45% | |
| 53.83 | 53.91 | 53.46 | 53.68 | +0.34% | |
| 53.07 | 53.60 | 53.07 | 53.50 | +0.66% | |
| 52.63 | 53.52 | 52.63 | 53.15 | +1.08% | |
| 52.68 | 52.97 | 52.24 | 52.58 | +0.02% | |
| 52.48 | 52.82 | 52.04 | 52.57 | +0.75% | |
| 52.39 | 52.61 | 51.91 | 52.18 | -0.29% | |
| 52.11 | 52.49 | 51.78 | 52.33 | +0.25% | |
| 52.20 | 52.43 | 51.55 | 52.20 | +0.25% | |
| 51.34 | 52.16 | 51.18 | 52.07 | +1.07% | |
| 50.98 | 51.66 | 50.45 | 51.52 | +0.35% | |
| 52.32 | 52.32 | 51.08 | 51.34 | -1.35% | |
| 51.17 | 52.29 | 51.13 | 52.04 | +2.16% | |
| 51.22 | 51.25 | 50.79 | 50.94 | -0.41% | |
| 50.77 | 51.36 | 50.33 | 51.15 | +0.29% | |
| 51.20 | 51.72 | 50.50 | 51.00 | -0.39% | |
| 52.82 | 52.82 | 50.15 | 51.20 | -0.21% | |
| 51.49 | 51.61 | 50.78 | 51.31 | +0.23% | |
| 51.09 | 51.41 | 50.73 | 51.19 | +0.59% | |
| 51.79 | 51.79 | 50.86 | 50.89 | -1.59% | |
| 51.64 | 52.15 | 51.40 | 51.71 | +0.47% | |
| 50.47 | 51.77 | 50.47 | 51.47 | +2.06% | |
| 49.15 | 50.78 | 49.15 | 50.43 | +2.79% | |
| 48.91 | 49.25 | 48.44 | 49.06 | +0.39% | |
| 48.86 | 49.41 | 48.59 | 48.87 | -0.39% | |
| 49.48 | 49.63 | 48.86 | 49.06 | -0.63% | |
| 50.45 | 50.59 | 49.25 | 49.37 | -1.67% | |
| 50.32 | 50.71 | 50.12 | 50.21 | -0.24% | |
| 50.15 | 50.49 | 49.93 | 50.33 | +0.96% | |
| 49.11 | 50.08 | 48.99 | 49.85 | +1.61% | |
| 49.38 | 49.65 | 48.67 | 49.06 | -1.01% | |
| 48.01 | 49.77 | 48.01 | 49.56 | -1.71% | |
| 50.57 | 50.86 | 50.33 | 50.42 | +0.30% | |
| 50.39 | 50.66 | 50.08 | 50.27 | -0.08% | |
| 49.84 | 50.53 | 49.84 | 50.31 | +1.31% | |
| 49.83 | 50.37 | 49.50 | 49.66 | -0.36% | |
| 49.86 | 49.95 | 49.35 | 49.84 | +0.42% | |
| 49.75 | 50.27 | 49.57 | 49.63 | -0.18% | |
| 50.08 | 50.58 | 49.59 | 49.72 | -1.13% | |
| 49.48 | 50.36 | 49.26 | 50.29 | +2.19% | |
| 48.81 | 49.22 | 48.65 | 49.21 | +0.76% | |
| 48.51 | 48.95 | 48.37 | 48.84 | +0.43% | |
| 47.90 | 48.78 | 47.90 | 48.63 | +1.35% | |
| 47.62 | 48.26 | 47.46 | 47.98 | +0.40% | |
| 48.44 | 48.49 | 47.49 | 47.79 | -2.25% | |
| 48.63 | 49.32 | 48.63 | 48.89 | -0.22% | |
| 48.95 | 49.48 | 48.81 | 49.00 | +0.31% | |
| 49.05 | 49.29 | 48.67 | 48.85 | -0.33% | |
| 48.31 | 49.13 | 48.30 | 49.01 | +0.68% | |
| 49.14 | 49.14 | 48.34 | 48.68 | -1.12% | |
| 49.21 | 49.57 | 49.15 | 49.23 | -0.02% | |
| 49.47 | 49.51 | 49.20 | 49.24 | -0.16% | |
| 49.12 | 49.47 | 49.11 | 49.32 | +0.31% | |
| 49.14 | 49.45 | 48.95 | 49.17 | +0.06% | |
| 49.07 | 49.50 | 48.69 | 49.14 | +0.12% | |
| 48.66 | 49.27 | 48.66 | 49.08 | +0.10% | |
| 48.64 | 49.09 | 48.64 | 49.03 | +1.13% | |
| 48.34 | 48.48 | 47.70 | 48.48 | +0.41% | |
| 48.49 | 48.98 | 48.12 | 48.28 | -0.52% | |
| 48.66 | 48.80 | 48.30 | 48.53 | -0.02% | |
| 48.19 | 48.72 | 47.88 | 48.54 | +0.25% | |
| 48.57 | 48.67 | 48.08 | 48.42 | +0.29% | |
| 47.99 | 48.30 | 47.82 | 48.28 | +0.75% | |
| 47.35 | 47.97 | 47.35 | 47.92 | +1.20% | |
| 47.48 | 47.74 | 47.27 | 47.35 | +0.45% | |
| 47.19 | 47.47 | 47.05 | 47.14 | +0.17% | |
| 47.29 | 47.42 | 47.02 | 47.06 | -0.17% | |
| 47.54 | 47.54 | 46.87 | 47.14 | -0.70% | |
| 47.35 | 47.51 | 47.14 | 47.47 | +0.17% | |
| 47.82 | 48.24 | 47.27 | 47.39 | -1.23% | |
| 48.47 | 48.47 | 47.64 | 47.98 | -0.68% | |
| 48.91 | 48.91 | 47.99 | 48.31 | -0.86% | |
| 48.30 | 48.88 | 48.30 | 48.73 | -0.29% | |
| 48.66 | 48.89 | 48.54 | 48.87 | +0.43% | |
| 48.39 | 48.66 | 48.31 | 48.66 | +0.54% | |
| 48.07 | 48.45 | 47.99 | 48.40 | +1.19% | |
| 47.50 | 48.18 | 47.45 | 47.83 | +0.89% | |
| 47.87 | 47.87 | 47.03 | 47.41 | -0.71% | |
| 48.48 | 48.48 | 47.68 | 47.75 | -1.26% | |
| 48.85 | 48.87 | 48.18 | 48.36 | -1.21% | |
| 48.91 | 49.38 | 48.80 | 48.95 | +0.20% | |
| 47.62 | 48.95 | 47.62 | 48.85 | +1.98% | |
| 48.26 | 48.26 | 47.61 | 47.90 | -1.07% | |
| 47.48 | 48.61 | 47.37 | 48.42 | +1.62% | |
| 47.44 | 48.10 | 47.44 | 47.65 | +0.17% | |
| 47.61 | 47.81 | 47.51 | 47.57 | -0.59% | |
| 47.78 | 48.21 | 47.72 | 47.85 | -0.19% | |
| 48.49 | 48.90 | 47.77 | 47.94 | +0.29% | |
| 47.64 | 48.13 | 47.49 | 47.80 | +0.55% | |
| 47.21 | 47.70 | 47.21 | 47.54 | +0.49% | |
| 47.12 | 47.50 | 46.94 | 47.31 | -0.04% | |
| 47.37 | 47.48 | 47.07 | 47.33 | -0.59% | |
| 47.98 | 47.98 | 47.36 | 47.61 | -1.73% | |
| 48.08 | 48.66 | 48.08 | 48.45 | +0.29% | |
| 48.66 | 48.66 | 47.93 | 48.31 | -0.66% | |
| 49.05 | 49.08 | 48.56 | 48.63 | -1.22% | |
| 49.32 | 49.33 | 48.82 | 49.23 | -0.47% | |
| 49.47 | 49.55 | 49.22 | 49.46 | +0.18% | |
| 49.48 | 49.70 | 49.32 | 49.37 | -0.30% | |
| 49.29 | 49.77 | 49.15 | 49.52 | +0.61% | |
| 49.19 | 49.34 | 48.99 | 49.22 | -0.12% | |
| 49.46 | 49.57 | 48.98 | 49.28 | -0.12% | |
| 48.67 | 49.40 | 48.67 | 49.34 | +0.90% | |
| 48.40 | 49.04 | 48.39 | 48.90 | +0.72% | |
| 48.19 | 48.70 | 48.19 | 48.55 | +0.62% | |
| 48.70 | 49.18 | 48.21 | 48.25 | -1.35% | |
| 49.03 | 49.50 | 48.89 | 48.91 | -0.16% | |
| 47.84 | 49.03 | 47.84 | 48.99 | +2.49% | |
| 48.20 | 48.20 | 47.75 | 47.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EMA chart for longer ranges.