Emera Incorporated - Price History

Monthly price history for EMA.TO (Emera Incorporated)

DateAdjusted priceReal price
July 2022 60.51 CAD 60.51 CAD
June 2022 60.30 CAD 60.30 CAD
May 2022 62.87 CAD 62.87 CAD
April 2022 62.03 CAD 62.03 CAD
March 2022 61.97 CAD 61.97 CAD
February 2022 59.25 CAD 59.25 CAD
January 2022 60.23 CAD 60.23 CAD
December 2021 63.35 CAD 63.35 CAD
November 2021 58.69 CAD 58.69 CAD
October 2021 57.58 CAD 57.58 CAD
September 2021 56.71 CAD 57.36 CAD
August 2021 58.88 CAD 59.56 CAD
July 2021 57.53 CAD 58.19 CAD
June 2021 54.99 CAD 56.24 CAD
May 2021 55.04 CAD 56.29 CAD
April 2021 54.63 CAD 55.87 CAD
March 2021 54.07 CAD 55.93 CAD
February 2021 48.47 CAD 50.14 CAD
January 2021 51.08 CAD 53.47 CAD
December 2020 51.68 CAD 54.10 CAD
November 2020 51.44 CAD 53.85 CAD
October 2020 50.77 CAD 53.15 CAD
September 2020 51.65 CAD 54.70 CAD
August 2020 50.28 CAD 53.25 CAD
July 2020 52.64 CAD 55.75 CAD
June 2020 49.89 CAD 53.42 CAD
May 2020 51.12 CAD 54.74 CAD
April 2020 51.75 CAD 55.41 CAD
March 2020 51.28 CAD 55.50 CAD
February 2020 52.26 CAD 56.56 CAD
January 2020 54.47 CAD 58.96 CAD
December 2019 51.02 CAD 55.79 CAD
November 2019 49.95 CAD 54.62 CAD
October 2019 49.87 CAD 54.53 CAD
September 2019 52.59 CAD 58.16 CAD
August 2019 52.16 CAD 57.68 CAD
July 2019 49.55 CAD 54.80 CAD
June 2019 47.86 CAD 53.51 CAD
May 2019 46.55 CAD 52.04 CAD
April 2019 45.00 CAD 50.31 CAD
March 2019 44.18 CAD 49.97 CAD
February 2019 41.39 CAD 46.82 CAD
January 2019 40.67 CAD 46.00 CAD
December 2018 38.15 CAD 43.71 CAD
November 2018 38.93 CAD 44.60 CAD
October 2018 35.46 CAD 40.62 CAD
September 2018 34.55 CAD 40.16 CAD
August 2018 35.53 CAD 41.29 CAD
July 2018 36.27 CAD 42.15 CAD
June 2018 36.33 CAD 42.80 CAD
May 2018 34.38 CAD 40.50 CAD
April 2018 33.95 CAD 39.99 CAD
March 2018 34.13 CAD 40.76 CAD
February 2018 34.67 CAD 41.41 CAD
January 2018 38.09 CAD 45.50 CAD
December 2017 38.85 CAD 46.98 CAD
November 2017 40.16 CAD 48.56 CAD
October 2017 40.19 CAD 48.60 CAD
September 2017 38.63 CAD 47.26 CAD
August 2017 39.21 CAD 47.96 CAD
July 2017 37.93 CAD 46.40 CAD
June 2017 38.97 CAD 48.21 CAD
May 2017 38.94 CAD 48.18 CAD
April 2017 38.19 CAD 47.25 CAD
March 2017 37.56 CAD 46.98 CAD
February 2017 36.41 CAD 45.55 CAD
January 2017 36.33 CAD 45.44 CAD
December 2016 35.87 CAD 45.39 CAD
November 2016 35.65 CAD 45.11 CAD
October 2016 36.97 CAD 46.78 CAD
September 2016 36.97 CAD 47.31 CAD
August 2016 37.32 CAD 47.75 CAD
July 2016 38.05 CAD 48.68 CAD
June 2016 37.60 CAD 48.62 CAD
May 2016 35.74 CAD 46.21 CAD
April 2016 35.16 CAD 45.47 CAD
March 2016 36.39 CAD 47.54 CAD
February 2016 34.47 CAD 45.04 CAD
January 2016 34.19 CAD 44.67 CAD
December 2015 32.74 CAD 43.23 CAD
November 2015 32.27 CAD 42.61 CAD
October 2015 32.44 CAD 42.84 CAD
September 2015 33.16 CAD 44.27 CAD
August 2015 34.13 CAD 45.56 CAD
July 2015 32.68 CAD 43.62 CAD
June 2015 29.19 CAD 39.34 CAD
May 2015 30.61 CAD 41.25 CAD
April 2015 30.17 CAD 40.66 CAD
March 2015 30.28 CAD 41.20 CAD
February 2015 30.11 CAD 40.97 CAD
January 2015 30.56 CAD 41.58 CAD
December 2014 28.13 CAD 38.64 CAD
November 2014 28.69 CAD 39.40 CAD
October 2014 27.59 CAD 37.89 CAD
September 2014 25.25 CAD 35.03 CAD
August 2014 24.78 CAD 34.38 CAD
July 2014 24.29 CAD 33.71 CAD
June 2014 24.33 CAD 34.11 CAD
May 2014 24.27 CAD 34.03 CAD
April 2014 24.18 CAD 33.90 CAD
March 2014 24.28 CAD 34.41 CAD
February 2014 22.89 CAD 32.44 CAD
January 2014 22.14 CAD 31.37 CAD
December 2013 21.32 CAD 30.57 CAD
November 2013 20.45 CAD 29.32 CAD
October 2013 21.44 CAD 30.74 CAD
September 2013 20.54 CAD 29.79 CAD
August 2013 20.57 CAD 29.83 CAD
July 2013 22.53 CAD 32.68 CAD
June 2013 22.54 CAD 33.03 CAD
May 2013 24.06 CAD 35.27 CAD
April 2013 25.18 CAD 36.90 CAD
March 2013 23.72 CAD 35.10 CAD
February 2013 23.95 CAD 35.44 CAD
January 2013 24.02 CAD 35.54 CAD
December 2012 23.25 CAD 34.74 CAD
November 2012 22.84 CAD 34.12 CAD
October 2012 23.36 CAD 34.90 CAD
September 2012 22.99 CAD 34.69 CAD
August 2012 22.81 CAD 34.42 CAD
July 2012 23.41 CAD 35.32 CAD
June 2012 21.85 CAD 33.61 CAD
May 2012 21.48 CAD 33.05 CAD
April 2012 22.72 CAD 34.96 CAD
March 2012 21.83 CAD 33.91 CAD
February 2012 21.45 CAD 33.33 CAD
January 2012 20.88 CAD 32.43 CAD
December 2011 21.05 CAD 33.04 CAD
November 2011 20.88 CAD 32.77 CAD
October 2011 20.85 CAD 32.73 CAD
September 2011 20.38 CAD 32.31 CAD
August 2011 19.98 CAD 31.68 CAD
July 2011 19.92 CAD 31.59 CAD
June 2011 19.74 CAD 31.61 CAD
May 2011 20.14 CAD 32.25 CAD
April 2011 19.67 CAD 31.50 CAD
March 2011 19.58 CAD 31.69 CAD
February 2011 19.46 CAD 31.49 CAD
January 2011 19.90 CAD 32.20 CAD
December 2010 19.18 CAD 31.35 CAD
November 2010 19.78 CAD 32.33 CAD
October 2010 18.16 CAD 29.68 CAD
September 2010 17.91 CAD 29.59 CAD
August 2010 15.86 CAD 26.20 CAD
July 2010 16.02 CAD 26.47 CAD
June 2010 14.74 CAD 24.62 CAD
May 2010 14.56 CAD 24.31 CAD
April 2010 14.17 CAD 23.66 CAD
March 2010 14.52 CAD 24.53 CAD
February 2010 14.08 CAD 23.79 CAD
January 2010 13.69 CAD 23.13 CAD
December 2009 14.67 CAD 25.07 CAD
November 2009 13.89 CAD 23.74 CAD
October 2009 12.89 CAD 22.03 CAD
September 2009 12.28 CAD 21.25 CAD
August 2009 11.99 CAD 20.74 CAD
July 2009 11.99 CAD 20.75 CAD
June 2009 12.41 CAD 21.73 CAD
May 2009 11.23 CAD 19.66 CAD
April 2009 11.28 CAD 19.76 CAD
March 2009 10.73 CAD 19.03 CAD
February 2009 11.49 CAD 20.38 CAD
January 2009 12.26 CAD 21.75 CAD
December 2008 12.38 CAD 22.20 CAD
November 2008 11.82 CAD 21.20 CAD
October 2008 11.97 CAD 21.47 CAD
September 2008 11.66 CAD 21.17 CAD
August 2008 12.98 CAD 23.56 CAD
July 2008 12.85 CAD 23.34 CAD
June 2008 12.58 CAD 23.07 CAD
May 2008 12.31 CAD 22.59 CAD
April 2008 11.69 CAD 21.45 CAD
March 2008 11.34 CAD 21.04 CAD
February 2008 11.03 CAD 20.46 CAD
January 2008 11.64 CAD 21.59 CAD
December 2007 11.67 CAD 21.89 CAD
November 2007 11.44 CAD 21.45 CAD
October 2007 10.92 CAD 20.48 CAD
September 2007 10.62 CAD 20.15 CAD
August 2007 10.45 CAD 19.82 CAD
July 2007 10.89 CAD 20.66 CAD
June 2007 10.37 CAD 19.90 CAD
May 2007 11.28 CAD 21.63 CAD
April 2007 11.21 CAD 21.51 CAD
March 2007 10.67 CAD 20.67 CAD
February 2007 10.52 CAD 20.39 CAD
January 2007 11.00 CAD 21.31 CAD
December 2006 11.55 CAD 22.60 CAD
November 2006 11.52 CAD 22.54 CAD
October 2006 10.90 CAD 21.34 CAD
September 2006 10.18 CAD 20.14 CAD
August 2006 10.20 CAD 20.18 CAD
July 2006 9.83 CAD 19.43 CAD
June 2006 9.42 CAD 18.84 CAD
May 2006 9.46 CAD 18.93 CAD
April 2006 9.60 CAD 19.20 CAD
March 2006 9.44 CAD 19.10 CAD
February 2006 9.88 CAD 20.00 CAD
January 2006 9.60 CAD 19.43 CAD
December 2005 10.28 CAD 21.04 CAD
November 2005 9.70 CAD 19.85 CAD
October 2005 9.48 CAD 19.40 CAD
September 2005 9.47 CAD 19.60 CAD
August 2005 8.97 CAD 18.56 CAD
July 2005 8.69 CAD 18.00 CAD
June 2005 8.97 CAD 18.80 CAD
May 2005 8.83 CAD 18.50 CAD
April 2005 8.52 CAD 17.86 CAD
March 2005 8.72 CAD 18.50 CAD
February 2005 8.97 CAD 19.03 CAD
January 2005 9.24 CAD 19.60 CAD
December 2004 8.93 CAD 19.17 CAD
November 2004 8.72 CAD 18.72 CAD
October 2004 8.47 CAD 18.17 CAD
September 2004 8.20 CAD 17.80 CAD
August 2004 8.43 CAD 18.30 CAD
July 2004 8.09 CAD 17.57 CAD
June 2004 7.68 CAD 16.90 CAD
May 2004 7.90 CAD 17.38 CAD
April 2004 8.77 CAD 19.30 CAD
March 2004 8.64 CAD 19.25 CAD
February 2004 8.44 CAD 18.79 CAD
January 2004 8.17 CAD 18.19 CAD
December 2003 7.92 CAD 17.85 CAD
November 2003 7.95 CAD 17.92 CAD
October 2003 7.71 CAD 17.38 CAD
September 2003 7.35 CAD 16.78 CAD
August 2003 7.58 CAD 17.30 CAD
July 2003 7.71 CAD 17.59 CAD
June 2003 7.56 CAD 17.45 CAD
May 2003 7.21 CAD 16.64 CAD
April 2003 6.78 CAD 15.66 CAD
March 2003 6.24 CAD 14.60 CAD
February 2003 6.53 CAD 15.29 CAD
January 2003 6.83 CAD 16.00 CAD
December 2002 6.76 CAD 16.05 CAD
November 2002 6.82 CAD 16.17 CAD
October 2002 7.25 CAD 17.20 CAD
September 2002 7.39 CAD 17.75 CAD
August 2002 6.85 CAD 16.46 CAD
July 2002 6.78 CAD 16.28 CAD
June 2002 6.96 CAD 17.16 CAD
May 2002 6.86 CAD 16.91 CAD
April 2002 6.68 CAD 16.46 CAD
March 2002 6.59 CAD 16.46 CAD
February 2002 6.51 CAD 16.25 CAD
January 2002 6.60 CAD 16.49 CAD
December 2001 6.62 CAD 16.74 CAD
November 2001 7.02 CAD 17.75 CAD
October 2001 6.96 CAD 17.61 CAD
September 2001 6.42 CAD 16.43 CAD
August 2001 6.38 CAD 16.33 CAD
July 2001 6.42 CAD 16.45 CAD
June 2001 6.15 CAD 15.95 CAD
May 2001 6.23 CAD 16.15 CAD
April 2001 6.56 CAD 17.00 CAD
March 2001 6.47 CAD 17.00 CAD
February 2001 6.12 CAD 16.07 CAD
January 2001 6.36 CAD 16.70 CAD
December 2000 6.65 CAD 17.70 CAD
November 2000 6.15 CAD 16.35 CAD
October 2000 5.92 CAD 15.75 CAD
September 2000 5.68 CAD 15.30 CAD
August 2000 5.82 CAD 15.70 CAD
July 2000 5.38 CAD 14.50 CAD
June 2000 5.21 CAD 14.25 CAD
May 2000 5.30 CAD 14.50 CAD
April 2000 4.92 CAD 13.45 CAD
March 2000 4.86 CAD 13.30 CAD
February 2000 4.75 CAD 13.00 CAD
January 2000 4.99 CAD 13.65 CAD
December 1999 5.27 CAD 14.40 CAD
November 1999 5.50 CAD 15.05 CAD
October 1999 5.83 CAD 15.95 CAD
September 1999 5.63 CAD 15.60 CAD
August 1999 5.92 CAD 16.40 CAD
July 1999 6.30 CAD 17.45 CAD
June 1999 5.94 CAD 16.65 CAD
May 1999 6.24 CAD 17.50 CAD
April 1999 6.14 CAD 17.20 CAD
March 1999 5.90 CAD 16.75 CAD
February 1999 6.42 CAD 18.20 CAD
January 1999 6.38 CAD 18.10 CAD
December 1998 6.34 CAD 18.20 CAD
November 1998 6.15 CAD 17.65 CAD
October 1998 6.34 CAD 18.20 CAD
September 1998 5.77 CAD 16.75 CAD
August 1998 5.24 CAD 15.20 CAD
July 1998 6.07 CAD 17.60 CAD
June 1998 6.61 CAD 19.40 CAD
May 1998 6.48 CAD 19.00 CAD
April 1998 6.48 CAD 19.00 CAD
March 1998 6.71 CAD 19.90 CAD
February 1998 6.41 CAD 19.00 CAD
January 1998 6.19 CAD 18.35 CAD
December 1997 5.80 CAD 17.40 CAD
November 1997 5.37 CAD 16.10 CAD
October 1997 5.07 CAD 15.20 CAD
September 1997 4.85 CAD 14.75 CAD
August 1997 4.74 CAD 14.40 CAD
July 1997 4.95 CAD 15.05 CAD
June 1997 4.63 CAD 14.25 CAD
May 1997 4.63 CAD 14.25 CAD
April 1997 4.63 CAD 14.25 CAD
March 1997 4.50 CAD 14.05 CAD
February 1997 4.53 CAD 14.15 CAD
January 1997 4.46 CAD 13.95 CAD
December 1996 4.53 CAD 14.35 CAD
November 1996 4.46 CAD 14.15 CAD
October 1996 4.51 CAD 14.30 CAD
September 1996 4.04 CAD 13.00 CAD
August 1996 3.97 CAD 12.75 CAD
July 1996 3.84 CAD 12.35 CAD
June 1996 3.83 CAD 12.50 CAD
May 1996 3.78 CAD 12.35 CAD
April 1996 3.81 CAD 12.45 CAD
March 1996 3.73 CAD 12.38 CAD
February 1996 3.65 CAD 12.13 CAD
January 1996 3.77 CAD 12.50 CAD
December 1995 3.67 CAD 12.38 CAD
November 1995 3.60 CAD 12.13 CAD
October 1995 3.34 CAD 11.25 CAD
September 1995 3.39 CAD 11.63 CAD
August 1995 3.35 CAD 11.50 CAD
July 1995 3.46 CAD 11.88 CAD
June 1995 3.30 CAD 11.50 CAD
May 1995 3.40 CAD 11.88 CAD
April 1995 3.33 CAD 11.63 CAD
March 1995 3.24 CAD 11.50 CAD
February 1995 3.17 CAD 11.25 CAD
January 1995 3.10 CAD 11.00 CAD

EMA.TO

List: canada

Price: 60.51CAD

52 week range price:
49.66
64.83

Dividend Yield: 0.05%

5-year range yield:
0.05%
5.79%

Forward Dividend Yield: 4.40%

Payout Ratio: 85.83%

Payout Ratio Range:
68.52%
109.42%

Dividend Per Share: 2.65 CAD

Earnings Per Share: 3.09 CAD

P/E Ratio: 22.69

Exchange: TOR

Sector: Utilities

Industry: Utilities - Diversified

Volume: 116546

Ebitda: 2.1 billion

Market Capitalization: 15.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 28

DGR3: 4.12%

DGR5: 5.25%

DGR10: 7.60%

DGR20: 6.33%

Links: