Emera Incorporated (EMA) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -4.9%
- 3M
- -8.8%
- YTD
- -3.2%
- 1Y
- +0.1%
- 3Y
- +12.5%
- 5Y
- +1.2%
Loading 10-year price history...
EMA Historical Performance
EMA Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +33.2%
- 2011 annual price return
- +2.2%
- 2012 annual price return
- +8.1%
- 2013 annual price return
- -19.4%
- 2014 annual price return
- +16.2%
- 2015 annual price return
- -5.5%
- 2016 annual price return
- +10.2%
- 2017 annual price return
- +11.1%
- 2018 annual price return
- -15.1%
- 2019 annual price return
- +34.3%
- 2020 annual price return
- -0.1%
- 2021 annual price return
- +19.3%
- 2022 annual price return
- -25.0%
- 2023 annual price return
- -1.6%
- 2024 annual price return
- -2.1%
- 2025 annual price return
- +32.5%
- 2026 annual price return
- +9.5%
EMA Stock Price Trajectory (2010–2026)
As of October 3, 2026, Emera Incorporated (EMA) trades at $47.67, representing a +0.1% return over the past year. The stock has delivered a +30.3% total return over five years (+1.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $55.49 on July 24, 2026. From this peak, EMA has corrected -14.1%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers AES (-2.9% 1Y), ETR (+7.5% 1Y), and PPL (-10.5% 1Y), EMA has underperformed the peer group average. Compare EMA vs AES →
EMA Historical Price Data · from 2010
Rows 1–50 of 4,211| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 47.69 | 47.80 | 47.00 | 47.67 | 551K | -0.33% |
| 2026-09-30 | 48.17 | 48.17 | 47.76 | 47.83 | 272K | -0.21% |
| 2026-09-29 | 47.53 | 47.99 | 47.40 | 47.93 | 308K | +0.36% |
| 2026-09-28 | 47.86 | 47.87 | 47.32 | 47.76 | 252K | +0.06% |
| 2026-09-25 | 47.70 | 47.85 | 47.34 | 47.73 | 301K | -0.06% |
| 2026-09-24 | 48.28 | 48.32 | 47.50 | 47.76 | 354K | -0.91% |
| 2026-09-23 | 48.56 | 48.56 | 47.88 | 48.20 | 389K | -1.15% |
| 2026-09-22 | 49.02 | 49.10 | 48.62 | 48.76 | 297K | 0.00% |
| 2026-09-21 | 49.16 | 49.28 | 48.69 | 48.76 | 358K | -1.06% |
| 2026-09-18 | 48.96 | 49.32 | 48.66 | 49.28 | 343K | -0.20% |
| 2026-09-17 | 48.98 | 49.53 | 48.98 | 49.38 | 177K | +1.00% |
| 2026-09-16 | 48.65 | 49.03 | 48.62 | 48.89 | 220K | +0.93% |
| 2026-09-15 | 49.23 | 49.23 | 48.27 | 48.44 | 213K | -1.16% |
| 2026-09-14 | 49.44 | 49.44 | 48.74 | 49.01 | 197K | -0.37% |
| 2026-09-11 | 49.49 | 49.58 | 49.03 | 49.19 | 209K | -0.59% |
| 2026-09-10 | 50.57 | 50.57 | 49.41 | 49.48 | 247K | -1.79% |
| 2026-09-09 | 50.79 | 50.84 | 50.26 | 50.38 | 235K | -0.75% |
| 2026-09-08 | 50.47 | 51.07 | 50.47 | 50.76 | 205K | +0.81% |
| 2026-09-04 | 50.16 | 50.53 | 49.96 | 50.35 | 215K | +0.10% |
| 2026-09-03 | 49.93 | 50.62 | 49.93 | 50.30 | 228K | +0.70% |
| 2026-09-02 | 50.20 | 50.28 | 49.55 | 49.95 | 245K | -0.30% |
| 2026-09-01 | 49.78 | 50.39 | 49.70 | 50.10 | 217K | +0.02% |
| 2026-08-31 | 49.60 | 50.16 | 49.55 | 50.09 | 276K | +0.38% |
| 2026-08-28 | 50.03 | 50.25 | 49.51 | 49.90 | 312K | -0.24% |
| 2026-08-27 | 50.37 | 50.60 | 49.86 | 50.02 | 259K | -1.30% |
| 2026-08-26 | 50.51 | 50.84 | 50.33 | 50.68 | 272K | +0.42% |
| 2026-08-25 | 50.40 | 50.80 | 50.25 | 50.47 | 135K | +0.16% |
| 2026-08-24 | 50.10 | 50.42 | 49.88 | 50.39 | 377K | +0.62% |
| 2026-08-21 | 51.91 | 51.91 | 50.03 | 50.08 | 488K | -3.28% |
| 2026-08-20 | 51.73 | 52.27 | 51.73 | 51.78 | 271K | +0.29% |
| 2026-08-19 | 51.57 | 51.90 | 51.24 | 51.63 | 319K | +0.33% |
| 2026-08-18 | 51.54 | 51.63 | 51.27 | 51.46 | 304K | +0.59% |
| 2026-08-17 | 51.49 | 51.55 | 50.99 | 51.16 | 234K | -0.68% |
| 2026-08-14 | 51.30 | 51.67 | 51.30 | 51.51 | 267K | +0.33% |
| 2026-08-13 | 51.10 | 51.45 | 51.03 | 51.34 | 237K | +0.73% |
| 2026-08-12 | 51.21 | 51.34 | 50.83 | 50.97 | 432K | -0.49% |
| 2026-08-11 | 50.80 | 51.41 | 50.80 | 51.22 | 1.13M | +0.97% |
| 2026-08-10 | 50.42 | 51.03 | 50.29 | 50.73 | 597K | -0.18% |
| 2026-08-07 | 51.49 | 51.85 | 49.19 | 50.82 | 1.40M | -1.49% |
| 2026-08-06 | 52.05 | 52.07 | 51.23 | 51.59 | 323K | +0.02% |
| 2026-08-05 | 52.10 | 52.28 | 51.42 | 51.58 | 410K | -1.51% |
| 2026-08-04 | 52.51 | 52.74 | 52.09 | 52.37 | 2.27M | -0.57% |
| 2026-08-03 | 53.27 | 53.67 | 52.58 | 52.67 | 938K | -2.26% |
| 2026-07-31 | 53.95 | 54.24 | 53.47 | 53.89 | 640K | -0.41% |
| 2026-07-30 | 53.88 | 54.29 | 53.53 | 54.11 | 304K | +0.17% |
| 2026-07-29 | 54.69 | 54.74 | 53.67 | 54.02 | 384K | -0.81% |
| 2026-07-28 | 54.47 | 55.30 | 54.32 | 54.46 | 934K | +0.24% |
| 2026-07-27 | 54.76 | 55.09 | 54.20 | 54.33 | 1.04M | -1.13% |
| 2026-07-24 | 54.87 | 55.49 | 54.62 | 54.95 | 301K | +0.26% |
| 2026-07-23 | 54.45 | 54.96 | 54.22 | 54.81 | 225K | +0.86% |
EMA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EMA — Frequently Asked Questions
Quick answers to the most common questions about buying EMA stock.
How has EMA stock performed recently?
EMA returned +0.1% over the past year, in line with its 5-year annualized CAGR of +1.2%. Price sits below the 200-day moving average.
What is EMA's all-time high price?
Emera Incorporated reached $55.49 on 2026-07-24. The 52-week high is $55.49. Current 1-year return of +0.1% places the stock further from historical peaks.
Where can I download EMA historical price data?
This page provides EMA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.