MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMA — Emera Incorporated
NYSEEmera Incorporated
$48.03
+0.36(+0.76%)
- O
- 47.74
- H
- 48.34
- L
- 47.58
- V
- 426.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.03
Period Return+8.71%
Period High$55.49
Period Low$41.90
Avg Daily Volume254.0K
Total Trading Days365
EMA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.74 | $48.34 | $47.58 | $48.03 | +$0.36 | +0.76% | 426,542 | $47.90 | $47.58 $48.34 |
| Oct 1, 2026 | $47.69 | $47.81 | $47.00 | $47.67 | $-0.16 | -0.33% | 588,970 | $47.50 | $47.00 $47.81 |
| Sep 30, 2026 | $48.17 | $48.17 | $47.76 | $47.83 | $-0.10 | -0.21% | 286,678 | $47.94 | $47.76 $48.17 |
| Sep 29, 2026 | $47.53 | $48.00 | $47.40 | $47.93 | +$0.17 | +0.36% | 375,513 | $47.84 | $47.40 $48.00 |
| Sep 28, 2026 | $47.86 | $47.87 | $47.32 | $47.76 | +$0.03 | +0.06% | 280,120 | $47.71 | $47.32 $47.87 |
| Sep 25, 2026 | $47.70 | $47.87 | $47.34 | $47.73 | $-0.03 | -0.06% | 320,584 | $47.63 | $47.34 $47.87 |
| Sep 24, 2026 | $48.28 | $48.32 | $47.50 | $47.76 | $-0.44 | -0.91% | 456,576 | $47.77 | $47.50 $48.32 |
| Sep 23, 2026 | $48.56 | $48.56 | $47.88 | $48.20 | $-0.56 | -1.15% | 454,963 | $48.17 | $47.88 $48.56 |
| Sep 22, 2026 | $49.02 | $49.10 | $48.62 | $48.76 | +$0.00 | +0.00% | 328,887 | $48.84 | $48.62 $49.10 |
| Sep 21, 2026 | $49.16 | $49.28 | $48.69 | $48.76 | $-0.52 | -1.06% | 372,716 | $48.89 | $48.69 $49.28 |
| Sep 18, 2026 | $48.96 | $49.32 | $48.66 | $49.28 | $-0.10 | -0.20% | 381,480 | $49.19 | $48.66 $49.32 |
| Sep 17, 2026 | $48.98 | $49.54 | $48.88 | $49.38 | +$0.49 | +1.00% | 208,955 | $49.34 | $48.88 $49.54 |
| Sep 16, 2026 | $48.65 | $49.03 | $48.62 | $48.89 | +$0.45 | +0.93% | 245,015 | $48.89 | $48.62 $49.03 |
| Sep 15, 2026 | $49.23 | $49.23 | $48.27 | $48.44 | $-0.57 | -1.16% | 212,776 | $48.45 | $48.27 $49.23 |
| Sep 14, 2026 | $49.44 | $49.44 | $48.74 | $49.01 | $-0.18 | -0.37% | 196,779 | $48.96 | $48.74 $49.44 |
| Sep 11, 2026 | $49.49 | $49.58 | $49.03 | $49.19 | $-0.29 | -0.59% | 322,970 | $49.23 | $49.03 $49.58 |
| Sep 10, 2026 | $50.57 | $50.57 | $49.42 | $49.48 | $-0.90 | -1.79% | 258,692 | $49.72 | $49.42 $50.57 |
| Sep 9, 2026 | $50.79 | $50.84 | $50.26 | $50.38 | $-0.38 | -0.75% | 627,833 | $50.44 | $50.26 $50.84 |
| Sep 8, 2026 | $50.47 | $51.07 | $50.47 | $50.76 | +$0.41 | +0.81% | 248,952 | $50.82 | $50.47 $51.07 |
| Sep 4, 2026 | $50.16 | $50.53 | $49.96 | $50.35 | +$0.05 | +0.10% | 347,069 | $50.35 | $49.96 $50.53 |
| Sep 3, 2026 | $49.93 | $50.62 | $49.93 | $50.30 | +$0.35 | +0.70% | 979,709 | $50.31 | $49.93 $50.62 |
| Sep 2, 2026 | $50.20 | $50.28 | $49.55 | $49.95 | $-0.15 | -0.30% | 245,306 | $49.94 | $49.55 $50.28 |
| Sep 1, 2026 | $49.79 | $50.39 | $49.70 | $50.10 | +$0.01 | +0.02% | 300,312 | $50.03 | $49.70 $50.39 |
| Aug 31, 2026 | $49.60 | $50.17 | $49.55 | $50.09 | +$0.19 | +0.38% | 297,026 | $49.99 | $49.55 $50.17 |
| Aug 28, 2026 | $50.03 | $50.27 | $49.51 | $49.90 | $-0.12 | -0.24% | 468,313 | $49.86 | $49.51 $50.27 |
| Aug 27, 2026 | $50.37 | $50.60 | $49.85 | $50.02 | $-0.66 | -1.30% | 389,775 | $50.04 | $49.85 $50.60 |
| Aug 26, 2026 | $50.51 | $50.84 | $50.33 | $50.68 | +$0.21 | +0.42% | 284,369 | $50.66 | $50.33 $50.84 |
| Aug 25, 2026 | $50.40 | $50.80 | $50.25 | $50.47 | +$0.08 | +0.16% | 148,548 | $50.56 | $50.25 $50.80 |
| Aug 24, 2026 | $50.10 | $50.42 | $49.88 | $50.39 | +$0.31 | +0.62% | 377,204 | $50.28 | $49.88 $50.42 |
| Aug 21, 2026 | $51.91 | $51.91 | $50.03 | $50.08 | $-1.70 | -3.28% | 487,921 | $50.40 | $50.03 $51.91 |