Free Trial

Emera (EMA) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free EMA Stock Alerts
C$47.47
-0.11 (-0.23%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Emera Stock Price Performance

5 Day
Performance
-0.04%
1 Month
Performance
-2.33%
3 Month
Performance
-2.73%
6 Month
Performance
-3.32%
Year-To-Date
Performance
-5.63%
1 Year
Performance
-14.21%
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 The Oxford Club
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
See His Breakdown of the Seven Stocks You Should Own Here.

EMA Stock Chart for Tuesday, June, 11, 2024

EMA Chart by TradingView

Emera Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024C$47.58C$47.47
-0.23%		C$47.68C$47.00534,799 shsC$13.60 billion
06/07/2024C$47.52C$47.58
+0.13%		C$47.63C$46.80860,746 shsC$13.64 billion
06/06/2024C$47.49C$47.52
+0.06%		C$47.86C$47.38454,587 shsC$13.62 billion
06/05/2024C$47.68C$47.49
-0.40%		C$48.19C$47.261.09 million shsC$13.61 billion
06/04/2024C$47.81C$47.68
-0.27%		C$47.98C$47.351.09 million shsC$13.67 billion
06/03/2024C$47.46C$47.81
+0.74%		C$47.93C$47.291.75 million shsC$13.70 billion
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
Don’t make this retirement mistake (Ad)

If you have over $100,000 in your 401K or IRA… Then listen closely… Your money is rotting away, and you might not even realize it.

Reserve your seat here.
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
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

Related Companies:
This page (TSE:EMA) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more poten...
Stansberry Research | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored