Free Trial

Emera (EMA) Stock Chart & Stock Price History

→ LEAKED: Jeff Bezos' $330 Million Gamble (From Behind the Markets) (Ad)
Free EMA Stock Alerts
C$47.46
+0.66 (+1.41%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Emera Stock Price Performance

5 Day
Performance
-2.22%
1 Month
Performance
+2.11%
3 Month
Performance
-0.92%
6 Month
Performance
-1.88%
Year-To-Date
Performance
-5.65%
1 Year
Performance
-15.13%
Receive EMA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Emera and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

EMA Stock Chart for Saturday, June, 1, 2024

EMA Chart by TradingView

Emera Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$46.80C$47.46
+1.41%		C$47.51C$46.921.77 million shsC$13.60 billion
05/30/2024C$46.33C$46.80
+1.01%		C$47.03C$46.25700,522 shsC$13.41 billion
05/29/2024C$47.70C$46.33
-2.87%		C$47.33C$46.261.45 million shsC$13.28 billion
05/28/2024C$48.54C$47.70
-1.73%		C$48.50C$47.551.32 million shsC$13.67 billion
05/27/2024C$48.87C$48.54
-0.68%		C$48.86C$48.54295,858 shsC$13.91 billion
05/24/2024C$49.05C$48.87
-0.37%		C$49.09C$48.64611,642 shsC$14.01 billion
05/23/2024C$49.65C$49.05
-1.21%		C$49.78C$48.711.72 million shsC$14.06 billion
05/22/2024C$49.98C$49.65
-0.66%		C$50.00C$49.42811,372 shsC$14.23 billion
05/21/2024C$50.43C$49.98
-0.89%		C$50.69C$49.82756,199 shsC$14.32 billion
05/20/2024C$50.43C$50.43C$50.62C$50.001.89 million shsC$14.45 billion
05/17/2024C$50.17C$50.43
+0.52%		C$50.62C$50.001.88 million shsC$14.44 billion
05/16/2024C$49.34C$50.17
+1.68%		C$50.28C$49.21913,134 shsC$14.36 billion
05/15/2024C$48.91C$49.34
+0.88%		C$49.63C$49.161.30 million shsC$14.13 billion
05/14/2024C$47.98C$48.91
+1.94%		C$49.12C$48.131.12 million shsC$14.00 billion
05/13/2024C$48.60C$47.98
-1.28%		C$48.93C$47.661.18 million shsC$13.74 billion
05/10/2024C$48.28C$48.60
+0.66%		C$48.81C$48.201.27 million shsC$13.91 billion
05/09/2024C$48.21C$48.28
+0.15%		C$48.59C$48.17856,995 shsC$13.82 billion
05/08/2024C$47.73C$48.21
+1.01%		C$48.45C$47.611.70 million shsC$13.80 billion
05/07/2024C$47.66C$47.73
+0.15%		C$47.84C$47.511.12 million shsC$13.66 billion
05/06/2024C$46.94C$47.66
+1.53%		C$47.74C$47.021.42 million shsC$13.64 billion
05/03/2024C$46.71C$46.94
+0.49%		C$47.41C$46.861.26 million shsC$13.42 billion
05/02/2024C$46.48C$46.71
+0.49%		C$46.79C$46.342.21 million shsC$13.35 billion
05/01/2024C$46.43C$46.48
+0.11%		C$46.86C$46.072.17 million shsC$13.28 billion
04/30/2024C$46.83C$46.43
-0.85%		C$46.76C$45.781.26 million shsC$13.27 billion
04/29/2024C$46.43C$46.83
+0.86%		C$46.97C$46.451.72 million shsC$13.38 billion
04/26/2024C$46.17C$46.43
+0.56%		C$46.64C$46.151.73 million shsC$13.27 billion
04/25/2024C$46.61C$46.17
-0.94%		C$46.37C$45.721.15 million shsC$13.20 billion
04/24/2024C$46.74C$46.61
-0.28%		C$46.94C$46.501.86 million shsC$13.32 billion
04/23/2024C$46.70C$46.74
+0.09%		C$47.09C$46.492.55 million shsC$13.36 billion
04/22/2024C$46.71C$46.70
-0.02%		C$46.88C$46.582.12 million shsC$13.35 billion
04/19/2024C$46.40C$46.71
+0.67%		C$46.91C$46.281.37 million shsC$13.35 billion
04/18/2024C$46.36C$46.40
+0.09%		C$46.52C$46.001.20 million shsC$13.26 billion
04/17/2024C$46.44C$46.36
-0.17%		C$46.90C$45.565.12 million shsC$13.25 billion
04/16/2024C$46.70C$46.44
-0.56%		C$46.82C$45.882.80 million shsC$13.27 billion
04/15/2024C$47.07C$46.70
-0.79%		C$47.28C$46.421.68 million shsC$13.35 billion
04/12/2024C$47.40C$47.07
-0.70%		C$47.94C$46.793.75 million shsC$13.45 billion
04/11/2024C$47.50C$47.40
-0.21%		C$47.99C$46.881.68 million shsC$13.55 billion
04/10/2024C$47.72C$47.50
-0.46%		C$47.55C$47.021.24 million shsC$13.58 billion
04/09/2024C$47.57C$47.72
+0.32%		C$47.75C$47.38608,997 shsC$13.64 billion
04/08/2024C$47.38C$47.57
+0.40%		C$47.61C$47.08834,968 shsC$13.60 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024C$47.13C$47.38
+0.53%		C$47.48C$46.811.18 million shsC$13.54 billion
04/04/2024C$47.13C$47.13C$47.54C$46.88516,965 shsC$13.47 billion
04/03/2024C$46.94C$47.13
+0.40%		C$47.27C$46.73651,432 shsC$13.47 billion
04/02/2024C$47.32C$46.94
-0.80%		C$47.51C$46.70942,440 shsC$13.42 billion
04/01/2024C$47.67C$47.32
-0.73%		C$47.67C$46.951.15 million shsC$13.52 billion
03/29/2024C$47.67C$47.67C$47.73C$47.27776,136 shsC$13.62 billion
03/28/2024C$47.59C$47.67
+0.17%		C$47.73C$47.27776,136 shsC$13.62 billion
03/27/2024C$47.14C$47.59
+0.95%		C$47.74C$47.20498,432 shsC$13.60 billion
03/26/2024C$47.33C$47.14
-0.40%		C$47.43C$47.04505,990 shsC$13.47 billion
03/25/2024C$47.68C$47.33
-0.73%		C$47.73C$47.21714,564 shsC$13.53 billion
03/22/2024C$47.74C$47.68
-0.13%		C$48.04C$47.61523,442 shsC$13.63 billion
03/21/2024C$47.82C$47.74
-0.17%		C$48.15C$47.71398,658 shsC$13.64 billion
03/20/2024C$47.36C$47.82
+0.97%		C$47.83C$47.34720,329 shsC$13.67 billion
03/19/2024C$47.59C$47.36
-0.48%		C$47.92C$47.28563,587 shsC$13.54 billion
03/18/2024C$47.70C$47.59
-0.23%		C$47.88C$47.38839,539 shsC$13.60 billion
03/15/2024C$47.45C$47.70
+0.53%		C$47.85C$47.143.25 million shsC$13.63 billion
03/14/2024C$48.20C$47.45
-1.56%		C$48.34C$47.19752,652 shsC$13.56 billion
03/13/2024C$48.81C$48.20
-1.25%		C$48.78C$48.10698,855 shsC$13.78 billion
03/12/2024C$48.87C$48.81
-0.12%		C$48.96C$48.44630,021 shsC$13.95 billion
03/11/2024C$48.80C$48.87
+0.14%		C$48.93C$48.62411,909 shsC$13.97 billion
03/08/2024C$48.82C$48.80
-0.04%		C$49.14C$48.541.07 million shsC$13.95 billion
03/07/2024C$48.32C$48.82
+1.03%		C$48.88C$48.34866,603 shsC$13.95 billion
03/06/2024C$48.21C$48.32
+0.23%		C$48.78C$48.03620,402 shsC$13.81 billion
03/05/2024C$48.07C$48.21
+0.29%		C$48.72C$48.06869,013 shsC$13.78 billion
03/04/2024C$47.90C$48.07
+0.35%		C$48.18C$47.43477,783 shsC$13.19 billion
03/01/2024C$47.60C$47.90
+0.63%		C$48.06C$47.52871,508 shsC$13.14 billion
02/29/2024C$46.99C$47.60
+1.30%		C$47.73C$47.072.91 million shsC$13.06 billion

Related Companies:
This page (TSE:EMA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders