Emera Inc. (EMA.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 29 out of 100 (momentum 46 · quality 27 · valuation 35), as of 2026-11-01.
Signal: Recovery attempt under the 200-day — Trades +1.1% vs the 50-day and -2% vs the 200-day average, 10.8% below the 52-week high and +9.6% off the 52-week low; a death cross printed 18 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Emera Inc. trades 1.1% above its 50-day and 2.0% below its 200-day moving average. (as of 2026-10-30)

Emera runs regulated electricity and gas businesses across Canada, the United States, Barbados and the Bahamas, generating, moving and selling power to households and firms. It reports through separate Florida, Canadian and gas-and-infrastructure electric segments alongside smaller units, and also markets and trades energy assets directly.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EMA.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	68.36	70.11	68.34	69.93	+1.51%	2,092,182
2026-10-30	68.77	69.20	68.49	68.89	-0.29%	1,524,500
2026-10-29	68.45	69.17	68.42	69.09	+1.35%	1,560,100
2026-10-28	68.59	68.96	68.03	68.17	-1.05%	2,229,000
2026-10-27	68.52	68.94	68.07	68.89	+0.50%	3,033,800
2026-10-26	68.57	68.92	67.83	68.55	-0.15%	2,378,600
2026-10-23	69.19	69.23	68.23	68.65	-0.85%	1,364,478
2026-10-22	66.87	69.25	66.87	69.24	+3.93%	2,429,125
2026-10-21	66.41	66.88	66.20	66.62	+0.21%	1,122,429
2026-10-20	65.88	66.83	65.60	66.48	+1.05%	1,177,326
2026-10-19	67.00	67.39	65.52	65.79	-2.50%	1,791,347
2026-10-16	66.89	67.57	66.70	67.48	+1.03%	2,091,500
2026-10-15	67.30	67.53	66.60	66.79	-0.27%	2,934,000
2026-10-14	64.93	67.00	64.78	66.97	+3.06%	4,927,100
2026-10-13	65.57	65.60	64.78	64.98	-0.34%	3,628,900
2026-10-09	65.19	65.35	64.62	65.20	-0.08%	2,759,900
2026-10-08	65.25	66.10	64.66	65.25	-0.17%	4,132,800
2026-10-07	66.50	66.80	64.94	65.36	-1.43%	3,942,600
2026-10-06	68.13	68.18	65.49	66.31	-2.91%	3,895,400
2026-10-05	68.47	68.86	68.19	68.30	-0.18%	1,242,900
2026-10-02	67.93	68.82	67.81	68.42	+0.88%	1,713,100
2026-10-01	68.02	68.03	66.93	67.82	-0.29%	1,068,100
2026-09-30	68.07	68.42	67.96	68.02	+0.13%	934,400
2026-09-29	67.41	68.10	67.23	67.93	+0.41%	718,300
2026-09-28	67.73	67.80	67.04	67.65	+0.25%	481,400
2026-09-25	67.51	67.77	66.93	67.48	-0.04%	792,700
2026-09-24	68.11	68.31	67.15	67.51	-0.75%	972,600
2026-09-23	68.44	68.51	67.47	68.02	-0.76%	1,057,800
2026-09-22	68.49	69.06	68.24	68.54	+0.16%	614,200
2026-09-21	68.89	69.05	68.33	68.43	-0.87%	686,400
2026-09-18	68.41	69.03	68.10	69.03	+0.04%	2,016,000
2026-09-17	68.49	69.30	68.48	69.00	+0.74%	510,300
2026-09-16	67.60	68.53	67.60	68.49	+1.59%	747,100
2026-09-15	68.30	68.30	67.17	67.42	-1.10%	600,000
2026-09-14	68.50	68.70	67.83	68.17	-0.03%	672,800
2026-09-11	68.67	68.97	67.98	68.19	-0.42%	695,900
2026-09-10	69.53	69.79	68.35	68.48	-1.64%	659,400
2026-09-09	69.95	70.07	69.37	69.62	-0.57%	979,100
2026-09-08	69.72	70.29	69.49	70.02	+0.42%	840,900
2026-09-04	69.33	69.91	69.22	69.73	+0.61%	1,001,400
2026-09-03	69.11	69.70	69.01	69.31	+0.16%	1,388,100
2026-09-02	69.58	69.75	68.74	69.20	-0.63%	1,039,500
2026-09-01	69.30	69.85	69.10	69.64	+0.19%	706,000
2026-08-31	69.07	69.54	68.76	69.51	+0.13%	1,509,300
2026-08-28	69.37	69.73	68.84	69.42	+0.03%	1,688,800
2026-08-27	70.13	70.19	69.07	69.40	-1.32%	1,440,300
2026-08-26	69.90	70.53	69.77	70.33	+0.72%	1,064,900
2026-08-25	69.80	70.26	69.48	69.83	+0.04%	565,926
2026-08-24	69.21	69.80	69.01	69.80	+1.13%	1,937,308
2026-08-21	71.34	71.38	68.84	69.02	-3.52%	1,616,300
2026-08-20	71.23	72.05	71.11	71.54	+0.20%	601,200
2026-08-19	71.60	71.70	70.76	71.40	-0.25%	952,800
2026-08-18	71.34	71.72	71.04	71.58	+0.87%	889,400
2026-08-17	71.35	71.39	70.74	70.96	-0.74%	441,300
2026-08-14	71.44	71.70	71.15	71.49	-0.03%	1,047,200
2026-08-13	71.25	71.81	71.06	71.51	+0.75%	1,565,000
2026-08-12	71.23	71.46	70.88	70.98	-0.36%	1,983,400
2026-08-11	70.92	71.57	70.70	71.24	+0.78%	1,499,800
2026-08-10	70.96	71.18	70.19	70.69	-0.27%	1,318,400
2026-08-07	70.85	71.40	69.19	70.88	-1.95%	2,043,000
2026-08-06	72.75	73.05	71.80	72.29	-0.03%	828,600
2026-08-05	73.65	73.80	72.06	72.31	-1.83%	1,536,100
2026-08-04	74.09	74.53	73.26	73.66	-1.67%	1,360,100
2026-07-31	74.96	75.49	74.52	74.91	-1.16%	1,001,123
2026-07-30	75.78	76.02	75.03	75.79	-0.30%	867,212
2026-07-29	76.88	77.11	75.43	76.02	-1.03%	2,052,451
2026-07-28	76.77	77.99	76.54	76.81	+0.08%	1,476,533
2026-07-27	77.52	77.69	76.49	76.75	-0.99%	1,738,025
2026-07-24	77.23	77.75	77.00	77.52	+0.39%	1,026,250
2026-07-23	76.62	77.44	76.20	77.22	+0.93%	773,019
2026-07-22	75.75	77.00	75.75	76.51	+1.28%	1,136,153
2026-07-21	76.22	76.65	75.27	75.54	-1.10%	1,173,957
2026-07-20	77.27	77.80	76.27	76.38	-1.04%	789,544
2026-07-17	77.15	77.54	76.42	77.18	+0.59%	878,014
2026-07-16	75.91	76.92	75.84	76.73	+1.03%	1,486,647
2026-07-15	76.06	76.62	75.50	75.95	-0.29%	733,232
2026-07-14	76.08	76.43	75.79	76.17	+0.12%	625,029
2026-07-13	75.52	76.32	75.09	76.08	+0.69%	1,136,875
2026-07-10	75.41	75.82	74.99	75.56	+0.27%	1,152,720
2026-07-09	76.10	76.13	75.30	75.36	-1.02%	835,524
2026-07-08	75.52	76.46	75.27	76.14	+0.73%	651,901
2026-07-07	74.73	76.06	74.73	75.59	+1.67%	1,457,443
2026-07-06	74.92	75.33	74.05	74.35	-1.35%	1,044,603
2026-07-03	75.96	76.25	75.19	75.37	-0.62%	837,782
2026-07-02	74.54	75.88	74.33	75.84	+0.81%	874,802
2026-06-30	75.80	75.80	74.78	75.23	-0.70%	1,078,748
2026-06-29	76.04	76.45	75.40	75.76	-0.62%	2,194,825
2026-06-26	75.81	76.28	75.65	76.23	+0.91%	587,328
2026-06-25	75.37	75.93	74.83	75.54	+0.31%	762,739
2026-06-24	74.56	75.38	74.25	75.31	+1.13%	577,027
2026-06-23	73.71	74.82	73.58	74.47	+1.39%	497,856
2026-06-22	73.47	74.09	73.16	73.45	+0.27%	605,160
2026-06-19	73.14	73.97	73.14	73.25	+0.05%	1,694,851
2026-06-18	72.73	73.71	72.57	73.21	+0.14%	886,263
2026-06-17	73.33	73.73	72.61	73.11	-0.68%	682,489
2026-06-16	73.66	74.32	73.37	73.61	-0.46%	701,442
2026-06-15	73.34	74.08	72.69	73.95	+0.61%	757,942
2026-06-12	72.75	73.62	72.75	73.50	+1.03%	746,567
2026-06-11	73.23	73.44	72.36	72.75	-0.11%	963,453
2026-06-10	72.48	73.08	72.00	72.83	+1.03%	762,209
2026-06-09	71.32	72.91	71.11	72.09	+1.09%	1,091,111
2026-06-08	71.96	72.50	70.89	71.31	-1.23%	1,590,136
2026-06-05	71.58	72.25	71.01	72.20	+0.91%	1,619,908
2026-06-04	70.76	71.55	70.31	71.55	+1.29%	768,724
2026-06-03	70.95	72.04	70.51	70.64	-0.45%	1,084,650
2026-06-02	70.64	71.65	70.54	70.96	+0.82%	1,206,590
2026-06-01	71.70	72.04	70.34	70.38	-2.39%	1,323,484
2026-05-29	73.01	73.80	71.73	72.10	-0.83%	2,757,911
2026-05-28	73.63	74.31	72.45	72.70	-1.94%	908,120
2026-05-27	73.30	74.36	73.30	74.14	+0.60%	1,082,826
2026-05-26	73.72	74.04	73.38	73.70	+0.07%	1,397,831
2026-05-25	73.34	73.83	73.34	73.65	+0.35%	214,731
2026-05-22	73.03	73.64	72.79	73.39	+0.77%	757,648
2026-05-21	72.22	73.20	72.19	72.83	+0.90%	1,512,644
2026-05-20	71.94	72.79	71.94	72.18	+0.14%	870,647
2026-05-19	70.93	72.30	70.93	72.08	+1.25%	1,355,725
2026-05-15	71.85	72.16	70.76	71.19	-0.85%	1,222,002
2026-05-14	72.15	72.40	71.70	71.80	-0.24%	1,338,060
2026-05-13	71.61	72.14	70.73	71.97	+0.45%	1,472,659
2026-05-12	71.65	71.92	71.28	71.65	+0.31%	1,656,179
2026-05-11	71.91	72.46	71.34	71.43	-0.74%	1,995,983
2026-05-08	72.70	73.03	71.90	71.96	+1.01%	2,401,068
2026-05-07	71.13	71.50	70.58	71.24	-0.14%	1,535,521
2026-05-06	71.49	71.86	71.09	71.34	-0.46%	2,143,106
2026-05-05	71.34	72.29	71.34	71.67	+0.18%	979,947
2026-05-04	71.86	72.17	71.26	71.54	-0.78%	2,032,466
2026-05-01	71.57	72.50	71.57	72.10	-0.51%	670,351
2026-04-30	71.76	72.87	71.76	72.47	+0.67%	1,646,832
2026-04-29	72.17	72.55	71.80	71.99	-0.50%	1,113,905
2026-04-28	72.41	73.05	72.20	72.35	+0.75%	752,363
2026-04-27	72.05	72.18	71.66	71.81	-0.08%	870,994
2026-04-24	71.80	72.26	71.31	71.87	+0.32%	566,465
2026-04-23	70.63	71.88	70.63	71.64	+1.82%	1,388,435
2026-04-22	70.81	71.43	70.20	70.36	-0.59%	431,537
2026-04-21	70.99	71.30	70.20	70.78	-0.32%	802,696
2026-04-20	72.01	72.24	70.71	71.01	-1.33%	961,586
2026-04-17	71.92	72.11	70.97	71.97	-0.08%	1,437,948
2026-04-16	72.01	72.50	71.53	72.03	-0.10%	1,149,467
2026-04-15	71.99	72.30	71.48	72.10	-0.12%	775,009
2026-04-14	72.36	72.48	71.66	72.19	-0.32%	779,410
2026-04-13	73.80	74.07	72.35	72.42	-2.07%	1,910,137
2026-04-10	73.21	74.80	73.21	73.95	+0.69%	1,453,687
2026-04-09	73.10	74.25	73.10	73.44	+0.40%	1,763,660
2026-04-08	73.29	73.71	72.53	73.15	-0.56%	2,191,864
2026-04-07	72.90	73.86	72.87	73.56	+0.66%	1,035,335
2026-04-06	72.89	73.57	72.89	73.08	-0.33%	3,221,109
2026-04-02	72.76	73.72	72.54	73.32	+1.06%	1,873,580
2026-04-01	72.05	72.72	71.81	72.55	+0.61%	1,511,248
2026-03-31	72.02	72.41	71.51	72.11	-0.03%	1,121,075
2026-03-30	71.61	72.44	71.51	72.13	+1.09%	700,005
2026-03-27	71.41	71.45	70.69	71.35	-0.07%	921,286
2026-03-26	70.41	71.87	70.22	71.40	+1.20%	1,156,351
2026-03-25	69.78	71.30	69.63	70.55	+1.36%	1,109,978
2026-03-24	69.69	70.39	69.49	69.60	-0.11%	550,073
2026-03-23	70.55	70.80	69.59	69.68	-1.09%	750,355
2026-03-20	71.50	72.31	70.33	70.45	-1.91%	2,574,923
2026-03-19	72.86	73.04	71.52	71.82	-1.48%	812,183
2026-03-18	73.45	73.45	72.69	72.90	-0.44%	702,532
2026-03-17	73.66	73.67	72.96	73.22	-0.25%	697,328
2026-03-16	73.40	73.75	73.00	73.40	-0.04%	722,537
2026-03-13	72.52	73.44	72.52	73.43	+1.28%	618,837
2026-03-12	71.61	72.92	71.61	72.50	+1.53%	678,762
2026-03-11	71.36	72.00	70.95	71.41	-0.03%	589,579
2026-03-10	70.85	71.68	70.64	71.43	+0.83%	671,115
2026-03-09	71.10	71.41	70.46	70.84	-0.35%	957,279
2026-03-06	71.33	71.60	70.42	71.09	-0.41%	874,849
2026-03-05	71.25	71.65	70.40	71.38	+0.46%	1,089,658
2026-03-04	70.50	71.19	69.95	71.05	+0.82%	772,122
2026-03-03	69.92	70.63	69.32	70.47	+0.34%	1,333,502
2026-03-02	71.00	71.02	69.91	70.23	-1.04%	1,795,710
2026-02-27	69.69	71.29	69.69	70.97	+1.94%	1,302,960
2026-02-26	69.79	70.13	69.48	69.62	-0.49%	1,335,220
2026-02-25	69.53	70.25	68.90	69.96	+0.16%	555,414
2026-02-24	70.56	71.08	69.20	69.85	-0.40%	840,712
2026-02-23	70.61	71.86	68.68	70.13	-0.06%	1,759,119
2026-02-20	70.14	70.60	69.57	70.17	+0.04%	1,168,789
2026-02-19	69.73	70.41	69.44	70.14	+0.49%	823,375
2026-02-18	70.74	70.81	69.60	69.80	-1.06%	739,099
2026-02-17	70.18	71.15	70.18	70.55	+0.58%	2,146,329
2026-02-13	68.73	70.44	68.73	70.14	+2.16%	1,714,619
2026-02-12	66.47	69.15	66.47	68.66	+3.22%	2,651,007
2026-02-11	66.20	66.83	65.80	66.52	+0.50%	1,712,410
2026-02-10	66.32	66.58	65.71	66.19	-0.24%	3,225,167
2026-02-09	67.39	67.50	66.24	66.35	-1.51%	2,640,963
2026-02-06	68.74	68.98	67.27	67.37	-1.92%	2,043,308
2026-02-05	68.94	69.27	68.55	68.69	-0.07%	1,959,939
2026-02-04	68.23	69.05	68.15	68.74	+1.12%	1,887,104
2026-02-03	67.09	68.36	66.83	67.98	+1.24%	1,253,954
2026-02-02	67.47	68.07	66.64	67.15	-0.50%	1,722,524
2026-01-30	67.50	67.63	66.03	67.49	-0.69%	1,573,339
2026-01-29	68.32	68.74	67.95	67.96	-0.25%	1,711,572
2026-01-28	68.21	68.72	68.02	68.13	-0.28%	1,110,472
2026-01-27	68.03	68.80	68.03	68.32	+0.28%	671,788
2026-01-26	68.28	68.62	67.85	68.13	-0.23%	895,768
2026-01-23	68.46	68.76	67.80	68.29	-0.23%	983,019
2026-01-22	68.84	69.38	68.45	68.45	-0.52%	1,011,148
2026-01-21	69.62	69.75	68.57	68.81	-1.05%	1,173,465
2026-01-20	68.58	69.62	68.18	69.54	+1.40%	1,368,326
2026-01-19	68.57	68.69	68.10	68.58	+0.19%	239,107
2026-01-16	67.78	68.50	67.69	68.45	+0.80%	1,413,994
2026-01-15	67.45	68.03	67.21	67.91	+0.65%	965,044
2026-01-14	66.60	67.65	66.60	67.47	+1.35%	893,081
2026-01-13	66.02	67.03	65.92	66.57	+0.32%	1,636,435
2026-01-12	67.01	67.37	65.90	66.36	-2.40%	3,511,471
2026-01-09	68.31	68.59	67.77	67.99	+0.15%	1,014,078
2026-01-08	67.69	68.52	67.66	67.89	+0.33%	1,012,486
2026-01-07	67.62	68.14	67.35	67.67	+0.01%	1,677,298
2026-01-06	66.90	67.82	66.63	67.66	+1.06%	1,047,096
2026-01-05	67.26	67.96	66.60	66.95	-0.96%	1,595,484
2026-01-02	67.61	68.09	67.39	67.60	-0.06%	978,004
2025-12-31	67.65	67.87	67.44	67.64	+0.15%	496,680
2025-12-30	67.27	67.73	67.21	67.54	+0.30%	476,152
2025-12-29	67.12	67.59	66.88	67.34	+0.45%	786,948
2025-12-24	66.98	67.43	66.98	67.04	-0.15%	181,859
2025-12-23	66.53	67.24	66.53	67.14	+0.74%	441,021
2025-12-22	66.48	66.67	65.53	66.65	+0.21%	400,102
2025-12-19	67.13	67.45	66.45	66.51	-0.51%	2,217,368
2025-12-18	66.86	67.23	66.51	66.85	-0.03%	687,427
2025-12-17	66.68	67.13	65.90	66.87	+0.45%	752,679
2025-12-16	66.54	66.83	66.06	66.57	+0.18%	541,885
2025-12-15	66.02	66.49	65.85	66.45	+0.74%	909,131
2025-12-12	65.35	66.05	65.32	65.96	+1.12%	619,838
2025-12-11	65.25	65.75	65.01	65.23	+0.34%	878,036
2025-12-10	65.27	65.78	65.01	65.01	-0.21%	1,031,497
2025-12-09	65.22	65.62	65.12	65.15	-0.24%	562,545
2025-12-08	65.60	65.62	64.79	65.31	-0.53%	1,580,928
2025-12-05	66.00	66.05	65.34	65.66	-0.70%	590,333
2025-12-04	66.88	67.27	66.12	66.12	-1.27%	847,992
2025-12-03	67.67	67.67	66.43	66.97	-0.86%	1,200,669
2025-12-02	68.26	68.48	67.06	67.55	-0.98%	1,342,959
2025-12-01	67.82	68.44	67.69	68.22	+0.59%	782,988
2025-11-28	68.03	68.32	67.69	67.82	-0.29%	1,203,107
2025-11-27	68.20	68.48	67.97	68.02	-0.42%	141,924
2025-11-26	68.28	68.38	67.96	68.31	+0.00%	786,365
2025-11-25	67.56	68.33	67.56	68.31	+0.98%	1,105,596
2025-11-24	66.81	67.68	66.81	67.65	+1.30%	1,823,673
2025-11-21	67.29	67.39	66.28	66.78	-0.71%	1,212,371
2025-11-20	67.94	68.19	67.21	67.26	-1.10%	1,006,136
2025-11-19	68.31	68.55	67.70	68.01	-0.60%	437,706
2025-11-18	68.65	69.09	68.21	68.42	-0.51%	1,450,735
2025-11-17	67.25	68.77	67.25	68.77	+2.44%	1,775,944
2025-11-14	67.80	67.80	66.76	67.13	-1.12%	917,934
2025-11-13	66.56	68.20	66.36	67.89	+1.77%	2,394,068
2025-11-12	66.58	67.36	66.51	66.71	+0.17%	1,786,282
2025-11-11	67.00	67.10	66.52	66.60	-0.72%	1,180,339
2025-11-10	67.57	67.75	66.87	67.08	-0.22%	1,639,553
2025-11-07	67.61	68.82	67.02	67.23	-0.43%	1,426,111
2025-11-06	66.86	67.96	66.86	67.52	+0.69%	1,463,484
2025-11-05	66.78	67.36	66.72	67.06	+0.66%	1,298,220
2025-11-04	66.48	67.03	66.19	66.62	+0.14%	906,369

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+4.39%). Worst month: Aug (-2.11%). Based on 2 years of daily data (2025–2026).

Jan+1.50%
Feb+4.39%
Mar+2.90%
Apr+0.81%
May+1.26%
Jun+3.41%
Jul+2.17%
Aug-2.11%
Sep+0.05%
Oct+0.98%
Nov+1.94%
Dec-0.85%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Emera Inc.'s (EMA.TO) latest close?

69.93 on 2026-11-02, from the Closelook data lake's daily price record.

What is EMA.TO's 52-week high and low?

77.99 high and 64.62 low over the trailing 52 weeks, as of 2026-11-02.

What is Emera Inc.'s strongest and weakest month historically?

Historically, EMA.TO's strongest calendar month has been Feb (average +4.39%) and its weakest Aug (average -2.11%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Emera Inc.'s Closelooknet score?

29 out of 100 (momentum 46 · quality 27 · valuation 35), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on EMA.TO?

Recovery attempt under the 200-day: Trades +1.1% vs the 50-day and -2% vs the 200-day average, 10.8% below the 52-week high and +9.6% off the 52-week low; a death cross printed 18 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is EMA.TO above its 50-day and 200-day moving averages?

Emera Inc. trades 1.1% above its 50-day and 2.0% below its 200-day moving average (2.9% above its 20-day). As of 2026-10-30.