Free Trial

Emera (EMA) Stock Chart & Stock Price History

→ 🚀 Tap into this explosive trade opportunity asap (From Daily Strike Alliance) (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
-0.50%
1 Month
Performance
+1.61%
3 Month
Performance
-0.92%
6 Month
Performance
-1.88%
Year-To-Date
Performance
-5.65%
1 Year
Performance
-16.07%
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 Darwin
2024's Must-Watch Stocks!
Welcome to a year of unparalleled opportunities! Dive into our exclusive guide, "9 Stocks Set to Soar," meticulously selected to elevate your portfolio in 2024. Step into 2024 with confidence and the right assets at your fingertips. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.
[Unlock Your Report Now]

EMA Stock Chart for Sunday, June, 2, 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
Special FREE offer on stock hotsheets (Ad)

These sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT?

Click here and I’ll show you
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

Related Companies:
This page (TSE:EMA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media