NYSE, EMA End of Day and Historical Stock Data [Emera Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, EMA:

04 Sep 2025

LAST: 47.04	CHANGE: 0.12	OPEN: 47.51	HIGH: 47.56	ASK: 0.00	VOLUME: 119.4K
LAST: 47.04	CHG(%): 0.25	PREV: 47.16	LOW: 46.86	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	47.51	47.56	46.86	47.04	119.4K
03 Sep 25	47.24	47.39	46.93	47.16	178.4K
02 Sep 25	47.50	47.50	46.94	47.25	213.3K
29 Aug 25	47.39	47.85	47.10	47.72	66.7K
28 Aug 25	47.38	47.45	47.13	47.27	128.4K
27 Aug 25	47.52	47.52	47.08	47.46	142.3K
26 Aug 25	47.73	47.88	47.26	47.63	564.5K
25 Aug 25	47.80	47.99	47.42	47.56	95.6K
22 Aug 25	48.24	48.38	47.93	48.01	125.3K
21 Aug 25	48.04	48.39	48.04	48.20	102.7K

COMPANY PROFILE

Name:
About:	Emera Incorporated, an energy and services company, invests in generation, transmission, and distribution of electricity in the United States, Canada, Barbados, and the Bahamas. The company operates through Florida Electric Utility, Canadian Electric Utilities, Gas Utilities and Infrastructure, Other Electric Utilities, and Other segments. It is also involved in the purchase, transmission, distribution, and sale of natural gas; and physical energy marketing, trading, and other energy asset management activities. The company was incorporated in 1998 and is headquartered in Halifax, Canada.
Sector:	Utilities
Address:	Emera Place, Halifax, NS, Canada, B3J 1A1
Website:	https://www.emera.com
CIK:	0001127248
FIGI:	BBG000CX7YD7

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.54
DivYield:	0.06
Div/Share:	2.89
Price to Book:	1.70
Price to Sales:	1.75
EBITDA:	3.231B
Shares:	299.3M
Market Cap:	14.079B

TECHNICAL INDICATORS

MA5:	47.29
MA10:	47.53
MA20:	47.66
MA50:	46.70
RSI14:	42.31
WPR14:	-100.00
MTM14:	-0.82
ROC14:	-0.02
ATR:	0.58
Week High:	47.85
Week Low:	46.86
Month High:	49.01
Month Low:	46.80
Volatility:	4.17

RECENT SPLITS

Date	Ratio
03 Nov 2006	1-10

RECENT DIVIDENDS

Date	Amount
01 Aug 2025	$0.53
01 May 2025	$0.52
31 Jan 2025	$0.50
01 Nov 2024	$0.52
03 Oct 2024	$0.54
01 Aug 2024	$0.52
30 Apr 2024	$0.52
31 Jan 2024	$0.54
31 Oct 2023	$0.52
31 Jul 2023	$0.52