EMERA INCORPORATED - Price History
Monthly price history for EMA.TO (EMERA INCORPORATED)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | CA$47.46 | CA$47.46 |
| May 2024 | CA$47.46 | CA$47.46 |
| April 2024 | CA$46.43 | CA$46.43 |
| March 2024 | CA$46.94 | CA$47.67 |
| February 2024 | CA$46.87 | CA$47.60 |
| January 2024 | CA$46.78 | CA$47.51 |
| December 2023 | CA$48.80 | CA$50.30 |
| November 2023 | CA$46.27 | CA$47.69 |
| October 2023 | CA$44.07 | CA$45.42 |
| September 2023 | CA$45.29 | CA$47.42 |
| August 2023 | CA$48.38 | CA$50.65 |
| July 2023 | CA$51.09 | CA$53.49 |
| June 2023 | CA$51.45 | CA$54.56 |
| May 2023 | CA$52.78 | CA$55.97 |
| April 2023 | CA$54.36 | CA$57.65 |
| March 2023 | CA$51.74 | CA$55.52 |
| February 2023 | CA$50.37 | CA$54.05 |
| January 2023 | CA$49.37 | CA$52.98 |
| December 2022 | CA$47.61 | CA$51.75 |
| November 2022 | CA$48.18 | CA$52.37 |
| October 2022 | CA$46.45 | CA$50.49 |
| September 2022 | CA$50.73 | CA$55.89 |
| August 2022 | CA$55.16 | CA$60.77 |
| July 2022 | CA$55.10 | CA$60.71 |
| June 2022 | CA$54.14 | CA$60.30 |
| May 2022 | CA$56.45 | CA$62.87 |
| April 2022 | CA$55.70 | CA$62.03 |
| March 2022 | CA$55.07 | CA$61.97 |
| February 2022 | CA$52.70 | CA$59.30 |
| January 2022 | CA$53.52 | CA$60.23 |
| December 2021 | CA$55.57 | CA$63.22 |
| November 2021 | CA$51.58 | CA$58.69 |
| October 2021 | CA$50.61 | CA$57.58 |
| September 2021 | CA$49.84 | CA$57.36 |
| August 2021 | CA$51.75 | CA$59.56 |
| July 2021 | CA$50.56 | CA$58.19 |
| June 2021 | CA$48.34 | CA$56.24 |
| May 2021 | CA$48.38 | CA$56.29 |
| April 2021 | CA$48.02 | CA$55.87 |
| March 2021 | CA$47.53 | CA$55.93 |
| February 2021 | CA$42.61 | CA$50.14 |
| January 2021 | CA$44.89 | CA$53.47 |
| December 2020 | CA$45.42 | CA$54.10 |
| November 2020 | CA$45.21 | CA$53.85 |
| October 2020 | CA$44.62 | CA$53.15 |
| September 2020 | CA$45.40 | CA$54.70 |
| August 2020 | CA$44.19 | CA$53.25 |
| July 2020 | CA$46.27 | CA$55.75 |
| June 2020 | CA$43.85 | CA$53.42 |
| May 2020 | CA$44.93 | CA$54.74 |
| April 2020 | CA$45.48 | CA$55.41 |
| March 2020 | CA$45.07 | CA$55.50 |
| February 2020 | CA$45.93 | CA$56.56 |
| January 2020 | CA$47.88 | CA$58.96 |
| December 2019 | CA$44.85 | CA$55.79 |
| November 2019 | CA$43.90 | CA$54.62 |
| October 2019 | CA$43.83 | CA$54.53 |
| September 2019 | CA$46.23 | CA$58.16 |
| August 2019 | CA$45.85 | CA$57.68 |
| July 2019 | CA$43.56 | CA$54.80 |
| June 2019 | CA$42.07 | CA$53.51 |
| May 2019 | CA$40.92 | CA$52.04 |
| April 2019 | CA$39.56 | CA$50.31 |
| March 2019 | CA$38.83 | CA$49.97 |
| February 2019 | CA$36.38 | CA$46.82 |
| January 2019 | CA$35.75 | CA$46 |
| December 2018 | CA$33.54 | CA$43.71 |
| November 2018 | CA$34.22 | CA$44.60 |
| October 2018 | CA$31.17 | CA$40.62 |
| September 2018 | CA$30.37 | CA$40.16 |
| August 2018 | CA$31.23 | CA$41.29 |
| July 2018 | CA$31.88 | CA$42.15 |
| June 2018 | CA$31.94 | CA$42.80 |
| May 2018 | CA$30.22 | CA$40.50 |
| April 2018 | CA$29.84 | CA$39.99 |
| March 2018 | CA$30 | CA$40.76 |
| February 2018 | CA$30.48 | CA$41.41 |
| January 2018 | CA$33.49 | CA$45.50 |
| December 2017 | CA$34.15 | CA$46.98 |
| November 2017 | CA$35.30 | CA$48.56 |
| October 2017 | CA$35.33 | CA$48.60 |
| September 2017 | CA$33.96 | CA$47.26 |
| August 2017 | CA$34.46 | CA$47.96 |
| July 2017 | CA$33.34 | CA$46.40 |
| June 2017 | CA$34.26 | CA$48.21 |
| May 2017 | CA$34.23 | CA$48.18 |
| April 2017 | CA$33.57 | CA$47.25 |
| March 2017 | CA$33.02 | CA$46.98 |
| February 2017 | CA$32.01 | CA$45.55 |
| January 2017 | CA$31.93 | CA$45.44 |
| December 2016 | CA$31.54 | CA$45.39 |
| November 2016 | CA$31.34 | CA$45.11 |
| October 2016 | CA$32.50 | CA$46.78 |
| September 2016 | CA$32.50 | CA$47.31 |
| August 2016 | CA$32.81 | CA$47.75 |
| July 2016 | CA$33.44 | CA$48.68 |
| June 2016 | CA$33.05 | CA$48.62 |
| May 2016 | CA$31.42 | CA$46.21 |
| April 2016 | CA$30.91 | CA$45.47 |
| March 2016 | CA$31.99 | CA$47.54 |
| February 2016 | CA$30.30 | CA$45.04 |
| January 2016 | CA$30.06 | CA$44.67 |
| December 2015 | CA$28.78 | CA$43.23 |
| November 2015 | CA$28.36 | CA$42.61 |
| October 2015 | CA$28.52 | CA$42.84 |
| September 2015 | CA$29.15 | CA$44.27 |
| August 2015 | CA$30 | CA$45.56 |
| July 2015 | CA$28.72 | CA$43.62 |
| June 2015 | CA$25.66 | CA$39.34 |
| May 2015 | CA$26.91 | CA$41.25 |
| April 2015 | CA$26.52 | CA$40.66 |
| March 2015 | CA$26.62 | CA$41.20 |
| February 2015 | CA$26.47 | CA$40.97 |
| January 2015 | CA$26.86 | CA$41.58 |
| December 2014 | CA$24.73 | CA$38.64 |
| November 2014 | CA$25.22 | CA$39.40 |
| October 2014 | CA$24.25 | CA$37.89 |
| September 2014 | CA$22.19 | CA$35.03 |
| August 2014 | CA$21.78 | CA$34.38 |
| July 2014 | CA$21.36 | CA$33.71 |
| June 2014 | CA$21.38 | CA$34.11 |
| May 2014 | CA$21.34 | CA$34.03 |
| April 2014 | CA$21.25 | CA$33.90 |
| March 2014 | CA$21.35 | CA$34.41 |
| February 2014 | CA$20.13 | CA$32.44 |
| January 2014 | CA$19.46 | CA$31.37 |
| December 2013 | CA$18.75 | CA$30.57 |
| November 2013 | CA$17.98 | CA$29.32 |
| October 2013 | CA$18.85 | CA$30.74 |
| September 2013 | CA$18.06 | CA$29.79 |
| August 2013 | CA$18.08 | CA$29.83 |
| July 2013 | CA$19.81 | CA$32.68 |
| June 2013 | CA$19.81 | CA$33.03 |
| May 2013 | CA$21.16 | CA$35.27 |
| April 2013 | CA$22.13 | CA$36.90 |
| March 2013 | CA$20.86 | CA$35.10 |
| February 2013 | CA$21.06 | CA$35.44 |
| January 2013 | CA$21.12 | CA$35.54 |
| December 2012 | CA$20.44 | CA$34.74 |
| November 2012 | CA$20.08 | CA$34.12 |
| October 2012 | CA$20.54 | CA$34.90 |
| September 2012 | CA$20.21 | CA$34.69 |
| August 2012 | CA$20.05 | CA$34.42 |
| July 2012 | CA$20.58 | CA$35.32 |
| June 2012 | CA$19.39 | CA$33.61 |
| May 2012 | CA$19.07 | CA$33.05 |
| April 2012 | CA$20.17 | CA$34.96 |
| March 2012 | CA$19.38 | CA$33.91 |
| February 2012 | CA$19.05 | CA$33.33 |
| January 2012 | CA$18.53 | CA$32.43 |
| December 2011 | CA$18.69 | CA$33.04 |
| November 2011 | CA$18.53 | CA$32.77 |
| October 2011 | CA$18.51 | CA$32.73 |
| September 2011 | CA$18.09 | CA$32.31 |
| August 2011 | CA$17.74 | CA$31.68 |
| July 2011 | CA$17.69 | CA$31.59 |
| June 2011 | CA$17.52 | CA$31.61 |
| May 2011 | CA$17.88 | CA$32.25 |
| April 2011 | CA$17.46 | CA$31.50 |
| March 2011 | CA$17.38 | CA$31.69 |
| February 2011 | CA$17.27 | CA$31.49 |
| January 2011 | CA$17.66 | CA$32.20 |
| December 2010 | CA$17.03 | CA$31.35 |
| November 2010 | CA$17.56 | CA$32.33 |
| October 2010 | CA$16.12 | CA$29.68 |
| September 2010 | CA$15.90 | CA$29.59 |
| August 2010 | CA$14.08 | CA$26.20 |
| July 2010 | CA$14.22 | CA$26.47 |
| June 2010 | CA$13.09 | CA$24.62 |
| May 2010 | CA$12.92 | CA$24.31 |
| April 2010 | CA$12.58 | CA$23.66 |
| March 2010 | CA$12.89 | CA$24.53 |
| February 2010 | CA$12.50 | CA$23.79 |
| January 2010 | CA$12.15 | CA$23.13 |
| December 2009 | CA$13.02 | CA$25.07 |
| November 2009 | CA$12.33 | CA$23.74 |
| October 2009 | CA$11.44 | CA$22.03 |
| September 2009 | CA$10.90 | CA$21.25 |
| August 2009 | CA$10.64 | CA$20.74 |
| July 2009 | CA$10.65 | CA$20.75 |
| June 2009 | CA$11.02 | CA$21.73 |
| May 2009 | CA$9.97 | CA$19.66 |
| April 2009 | CA$10.02 | CA$19.76 |
| March 2009 | CA$9.52 | CA$19.03 |
| February 2009 | CA$10.20 | CA$20.38 |
| January 2009 | CA$10.89 | CA$21.75 |
| December 2008 | CA$10.99 | CA$22.20 |
| November 2008 | CA$10.49 | CA$21.20 |
| October 2008 | CA$10.63 | CA$21.47 |
| September 2008 | CA$10.35 | CA$21.17 |
| August 2008 | CA$11.52 | CA$23.56 |
| July 2008 | CA$11.41 | CA$23.34 |
| June 2008 | CA$11.17 | CA$23.07 |
| May 2008 | CA$10.93 | CA$22.59 |
| April 2008 | CA$10.38 | CA$21.45 |
| March 2008 | CA$10.07 | CA$21.04 |
| February 2008 | CA$9.80 | CA$20.46 |
| January 2008 | CA$10.34 | CA$21.59 |
| December 2007 | CA$10.36 | CA$21.89 |
| November 2007 | CA$10.16 | CA$21.45 |
| October 2007 | CA$9.70 | CA$20.48 |
| September 2007 | CA$9.43 | CA$20.15 |
| August 2007 | CA$9.28 | CA$19.82 |
| July 2007 | CA$9.67 | CA$20.66 |
| June 2007 | CA$9.21 | CA$19.90 |
| May 2007 | CA$10.01 | CA$21.63 |
| April 2007 | CA$9.96 | CA$21.51 |
| March 2007 | CA$9.47 | CA$20.67 |
| February 2007 | CA$9.35 | CA$20.39 |
| January 2007 | CA$9.77 | CA$21.31 |
| December 2006 | CA$10.26 | CA$22.60 |
| November 2006 | CA$10.23 | CA$22.54 |
| October 2006 | CA$9.68 | CA$2.13 |
| September 2006 | CA$8.20 | CA$2.01 |
| August 2006 | CA$8.21 | CA$2.02 |
| July 2006 | CA$7.91 | CA$1.94 |
| June 2006 | CA$6.79 | CA$1.88 |
| May 2006 | CA$6.82 | CA$1.89 |
| April 2006 | CA$6.92 | CA$1.92 |
| March 2006 | CA$6.09 | CA$1.91 |
| February 2006 | CA$6.38 | CA$2 |
| January 2006 | CA$6.20 | CA$1.94 |
| December 2005 | CA$5.96 | CA$2.10 |
| November 2005 | CA$5.62 | CA$1.98 |
| October 2005 | CA$5.50 | CA$1.94 |
| September 2005 | CA$4.93 | CA$1.96 |
| August 2005 | CA$4.66 | CA$1.86 |
| July 2005 | CA$4.52 | CA$1.80 |
| June 2005 | CA$4.15 | CA$1.88 |
| May 2005 | CA$4.09 | CA$1.85 |
| April 2005 | CA$3.95 | CA$1.79 |
| March 2005 | CA$3.58 | CA$1.85 |
| February 2005 | CA$3.69 | CA$1.90 |
| January 2005 | CA$3.80 | CA$1.96 |
| December 2004 | CA$3.30 | CA$1.92 |
| November 2004 | CA$3.22 | CA$1.87 |
| October 2004 | CA$3.13 | CA$1.82 |
| September 2004 | CA$2.70 | CA$1.78 |
| August 2004 | CA$2.77 | CA$1.83 |
| July 2004 | CA$2.66 | CA$1.76 |
| June 2004 | CA$2.23 | CA$1.69 |
| May 2004 | CA$2.30 | CA$1.74 |
| April 2004 | CA$2.55 | CA$1.93 |
| March 2004 | CA$2.23 | CA$1.92 |
| February 2004 | CA$2.18 | CA$1.88 |
| January 2004 | CA$2.11 | CA$1.82 |
| December 2003 | CA$1.83 | CA$1.78 |
| November 2003 | CA$1.83 | CA$1.79 |
| October 2003 | CA$1.78 | CA$1.74 |
| September 2003 | CA$1.51 | CA$1.68 |
| August 2003 | CA$1.55 | CA$1.73 |
| July 2003 | CA$1.58 | CA$1.76 |
| June 2003 | CA$1.38 | CA$1.74 |
| May 2003 | CA$1.32 | CA$1.66 |
| April 2003 | CA$1.24 | CA$1.57 |
| March 2003 | CA$1 | CA$1.46 |
| February 2003 | CA$1.04 | CA$1.53 |
| January 2003 | CA$1.09 | CA$1.60 |
| December 2002 | CA$0.95 | CA$1.60 |
| November 2002 | CA$0.96 | CA$1.62 |
| October 2002 | CA$1.02 | CA$1.72 |
| September 2002 | CA$0.92 | CA$1.78 |
| August 2002 | CA$0.86 | CA$1.65 |
| July 2002 | CA$0.84 | CA$1.63 |
| June 2002 | CA$0.77 | CA$1.72 |
| May 2002 | CA$0.76 | CA$1.69 |
| April 2002 | CA$0.74 | CA$1.65 |
| March 2002 | CA$0.65 | CA$1.65 |
| February 2002 | CA$0.64 | CA$1.62 |
| January 2002 | CA$0.65 | CA$1.65 |
| December 2001 | CA$0.57 | CA$1.67 |
| November 2001 | CA$0.61 | CA$1.78 |
| October 2001 | CA$0.60 | CA$1.76 |
| September 2001 | CA$0.50 | CA$1.64 |
| August 2001 | CA$0.49 | CA$1.63 |
| July 2001 | CA$0.50 | CA$1.64 |
| June 2001 | CA$0.42 | CA$1.60 |
| May 2001 | CA$0.42 | CA$1.62 |
| April 2001 | CA$0.45 | CA$1.70 |
| March 2001 | CA$0.39 | CA$1.70 |
| February 2001 | CA$0.37 | CA$1.61 |
| January 2001 | CA$0.38 | CA$1.67 |
| December 2000 | CA$0.36 | CA$1.77 |
| November 2000 | CA$0.33 | CA$1.64 |
| October 2000 | CA$0.32 | CA$1.58 |
| September 2000 | CA$0.27 | CA$1.53 |
| August 2000 | CA$0.27 | CA$1.57 |
| July 2000 | CA$0.25 | CA$1.45 |
| June 2000 | CA$0.21 | CA$1.42 |
| May 2000 | CA$0.22 | CA$1.45 |
| April 2000 | CA$0.20 | CA$1.34 |
| March 2000 | CA$0.17 | CA$1.33 |
| February 2000 | CA$0.17 | CA$1.30 |
| January 2000 | CA$0.17 | CA$1.36 |
| December 1999 | CA$0.16 | CA$1.44 |
| November 1999 | CA$0.16 | CA$1.50 |
| October 1999 | CA$0.17 | CA$1.60 |
| September 1999 | CA$0.15 | CA$1.56 |
| August 1999 | CA$0.16 | CA$1.64 |
| July 1999 | CA$0.16 | CA$1.74 |
| June 1999 | CA$0.14 | CA$1.66 |
| May 1999 | CA$0.14 | CA$1.72 |
| April 1999 | CA$0.14 | CA$1.72 |
| March 1999 | CA$0.12 | CA$1.68 |
| February 1999 | CA$0.13 | CA$1.82 |
| January 1999 | CA$0.13 | CA$1.81 |
| December 1998 | CA$0.12 | CA$1.82 |
| November 1998 | CA$0.12 | CA$1.76 |
| October 1998 | CA$0.12 | CA$1.82 |
| September 1998 | CA$0.10 | CA$1.68 |
| August 1998 | CA$0.09 | CA$1.52 |
| July 1998 | CA$0.10 | CA$1.76 |
| June 1998 | CA$0.10 | CA$1.94 |
| May 1998 | CA$0.10 | CA$1.90 |
| April 1998 | CA$0.10 | CA$1.90 |
| March 1998 | CA$0.09 | CA$1.99 |
| February 1998 | CA$0.09 | CA$1.90 |
| January 1998 | CA$0.08 | CA$1.84 |
| December 1997 | CA$0.07 | CA$1.74 |
| November 1997 | CA$0.07 | CA$1.61 |
| October 1997 | CA$0.06 | CA$1.52 |
| September 1997 | CA$0.05 | CA$1.48 |
| August 1997 | CA$0.05 | CA$1.44 |
| July 1997 | CA$0.05 | CA$1.50 |
| June 1997 | CA$0.04 | CA$1.42 |
| May 1997 | CA$0.04 | CA$1.42 |
| April 1997 | CA$0.04 | CA$1.42 |
| March 1997 | CA$0.04 | CA$1.40 |
| February 1997 | CA$0.04 | CA$1.42 |
| January 1997 | CA$0.04 | CA$1.40 |
| December 1996 | CA$0.03 | CA$1.44 |
| November 1996 | CA$0.03 | CA$1.42 |
| October 1996 | CA$0.03 | CA$1.43 |
| September 1996 | CA$0.02 | CA$1.30 |
| August 1996 | CA$0.02 | CA$1.28 |
| July 1996 | CA$0.02 | CA$1.24 |
| June 1996 | CA$0.02 | CA$1.25 |
| May 1996 | CA$0.02 | CA$1.24 |
| April 1996 | CA$0.02 | CA$1.24 |
| March 1996 | CA$0.02 | CA$1.24 |
| February 1996 | CA$0.02 | CA$1.21 |
| January 1996 | CA$0.02 | CA$1.25 |
| December 1995 | CA$0.01 | CA$1.24 |
| November 1995 | CA$0.01 | CA$1.21 |
| October 1995 | CA$0.01 | CA$1.12 |
| September 1995 | CA$0.01 | CA$1.16 |
| August 1995 | CA$0.01 | CA$1.15 |
| July 1995 | CA$0.01 | CA$1.19 |
| June 1995 | CA$0.01 | CA$1.15 |
| May 1995 | CA$0.01 | CA$1.19 |
| April 1995 | CA$0.01 | CA$1.16 |
| March 1995 | CA$0.01 | CA$1.15 |
| February 1995 | CA$0.01 | CA$1.12 |
| January 1995 | CA$0.01 | CA$1.10 |
| December 1994 | CA$0.01 | CA$1.11 |
| November 1994 | CA$0.01 | CA$1.14 |
| October 1994 | CA$0.01 | CA$1.11 |
| September 1994 | CA$0 | CA$1.14 |
| August 1994 | CA$0 | CA$1.15 |
| July 1994 | CA$0 | CA$1.11 |
| June 1994 | CA$0 | CA$1.11 |
| May 1994 | CA$0 | CA$1.16 |
| April 1994 | CA$0 | CA$1.18 |
| March 1994 | CA$0 | CA$1.20 |
| February 1994 | CA$0 | CA$1.30 |
| January 1994 | CA$0 | CA$1.31 |
| December 1993 | CA$0 | CA$1.30 |
| November 1993 | CA$0 | CA$1.30 |
| October 1993 | CA$0 | CA$1.30 |
| September 1993 | CA$0 | CA$1.25 |
| August 1993 | CA$0 | CA$1.25 |
| July 1993 | CA$0 | CA$1.20 |
| June 1993 | CA$0 | CA$1.18 |
| May 1993 | CA$0 | CA$1.16 |
| April 1993 | CA$0 | CA$1.14 |
| March 1993 | CA$0 | CA$1.10 |
| February 1993 | CA$0 | CA$1.08 |
| January 1993 | CA$0 | CA$1.05 |
| December 1992 | CA$0 | CA$1.08 |
| November 1992 | CA$0 | CA$1.08 |
| October 1992 | CA$0 | CA$1.14 |
EMA.TO
List: canada
Price: CA$47.46
52 week price:
Dividend Yield: 5.69%
5-year range yield:
Forward Dividend Yield: 6.05%
Payout Ratio: 80.39%
Payout Ratio Range:
Dividend Per Share: 2.87 CAD
Earnings Per Share: 3.57 CAD
P/E Ratio: 10.68
Exchange: TOR
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 1.4 million
Ebitda: 2.1 billionMarket Capitalization: 14.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 3.89%
DGR5: 3.92%
DGR10: 6.02%