Emera Incorporated - Price History
Monthly price history for EMA.TO (Emera Incorporated)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 47.67 CAD | 47.67 CAD |
February 2024 | 47.60 CAD | 47.60 CAD |
January 2024 | 47.51 CAD | 47.51 CAD |
December 2023 | 49.56 CAD | 50.30 CAD |
November 2023 | 46.99 CAD | 47.69 CAD |
October 2023 | 44.75 CAD | 45.42 CAD |
September 2023 | 46.00 CAD | 47.42 CAD |
August 2023 | 49.13 CAD | 50.65 CAD |
July 2023 | 51.89 CAD | 53.49 CAD |
June 2023 | 52.25 CAD | 54.56 CAD |
May 2023 | 53.60 CAD | 55.97 CAD |
April 2023 | 55.21 CAD | 57.65 CAD |
March 2023 | 52.55 CAD | 55.52 CAD |
February 2023 | 51.15 CAD | 54.05 CAD |
January 2023 | 50.14 CAD | 52.98 CAD |
December 2022 | 48.35 CAD | 51.75 CAD |
November 2022 | 48.93 CAD | 52.37 CAD |
October 2022 | 47.17 CAD | 50.49 CAD |
September 2022 | 51.52 CAD | 55.89 CAD |
August 2022 | 56.02 CAD | 60.77 CAD |
July 2022 | 55.96 CAD | 60.71 CAD |
June 2022 | 54.99 CAD | 60.30 CAD |
May 2022 | 57.33 CAD | 62.87 CAD |
April 2022 | 56.56 CAD | 62.03 CAD |
March 2022 | 55.93 CAD | 61.97 CAD |
February 2022 | 53.52 CAD | 59.30 CAD |
January 2022 | 54.36 CAD | 60.23 CAD |
December 2021 | 56.43 CAD | 63.22 CAD |
November 2021 | 52.39 CAD | 58.69 CAD |
October 2021 | 51.40 CAD | 57.58 CAD |
September 2021 | 50.62 CAD | 57.36 CAD |
August 2021 | 52.56 CAD | 59.56 CAD |
July 2021 | 51.35 CAD | 58.19 CAD |
June 2021 | 49.09 CAD | 56.24 CAD |
May 2021 | 49.13 CAD | 56.29 CAD |
April 2021 | 48.77 CAD | 55.87 CAD |
March 2021 | 48.27 CAD | 55.93 CAD |
February 2021 | 43.27 CAD | 50.14 CAD |
January 2021 | 45.59 CAD | 53.47 CAD |
December 2020 | 46.13 CAD | 54.10 CAD |
November 2020 | 45.92 CAD | 53.85 CAD |
October 2020 | 45.32 CAD | 53.15 CAD |
September 2020 | 46.10 CAD | 54.70 CAD |
August 2020 | 44.88 CAD | 53.25 CAD |
July 2020 | 46.99 CAD | 55.75 CAD |
June 2020 | 44.53 CAD | 53.42 CAD |
May 2020 | 45.63 CAD | 54.74 CAD |
April 2020 | 46.19 CAD | 55.41 CAD |
March 2020 | 45.77 CAD | 55.50 CAD |
February 2020 | 46.65 CAD | 56.56 CAD |
January 2020 | 48.63 CAD | 58.96 CAD |
December 2019 | 45.54 CAD | 55.79 CAD |
November 2019 | 44.59 CAD | 54.62 CAD |
October 2019 | 44.52 CAD | 54.53 CAD |
September 2019 | 46.95 CAD | 58.16 CAD |
August 2019 | 46.56 CAD | 57.68 CAD |
July 2019 | 44.24 CAD | 54.80 CAD |
June 2019 | 42.73 CAD | 53.51 CAD |
May 2019 | 41.55 CAD | 52.04 CAD |
April 2019 | 40.17 CAD | 50.31 CAD |
March 2019 | 39.44 CAD | 49.97 CAD |
February 2019 | 36.95 CAD | 46.82 CAD |
January 2019 | 36.30 CAD | 46.00 CAD |
December 2018 | 34.06 CAD | 43.71 CAD |
November 2018 | 34.75 CAD | 44.60 CAD |
October 2018 | 31.65 CAD | 40.62 CAD |
September 2018 | 30.85 CAD | 40.16 CAD |
August 2018 | 31.71 CAD | 41.29 CAD |
July 2018 | 32.38 CAD | 42.15 CAD |
June 2018 | 32.44 CAD | 42.80 CAD |
May 2018 | 30.69 CAD | 40.50 CAD |
April 2018 | 30.31 CAD | 39.99 CAD |
March 2018 | 30.47 CAD | 40.76 CAD |
February 2018 | 30.95 CAD | 41.41 CAD |
January 2018 | 34.01 CAD | 45.50 CAD |
December 2017 | 34.68 CAD | 46.98 CAD |
November 2017 | 35.85 CAD | 48.56 CAD |
October 2017 | 35.88 CAD | 48.60 CAD |
September 2017 | 34.49 CAD | 47.26 CAD |
August 2017 | 35.00 CAD | 47.96 CAD |
July 2017 | 33.86 CAD | 46.40 CAD |
June 2017 | 34.79 CAD | 48.21 CAD |
May 2017 | 34.77 CAD | 48.18 CAD |
April 2017 | 34.10 CAD | 47.25 CAD |
March 2017 | 33.53 CAD | 46.98 CAD |
February 2017 | 32.51 CAD | 45.55 CAD |
January 2017 | 32.43 CAD | 45.44 CAD |
December 2016 | 32.03 CAD | 45.39 CAD |
November 2016 | 31.83 CAD | 45.11 CAD |
October 2016 | 33.01 CAD | 46.78 CAD |
September 2016 | 33.01 CAD | 47.31 CAD |
August 2016 | 33.32 CAD | 47.75 CAD |
July 2016 | 33.97 CAD | 48.68 CAD |
June 2016 | 33.57 CAD | 48.62 CAD |
May 2016 | 31.90 CAD | 46.21 CAD |
April 2016 | 31.39 CAD | 45.47 CAD |
March 2016 | 32.49 CAD | 47.54 CAD |
February 2016 | 30.78 CAD | 45.04 CAD |
January 2016 | 30.52 CAD | 44.67 CAD |
December 2015 | 29.23 CAD | 43.23 CAD |
November 2015 | 28.81 CAD | 42.61 CAD |
October 2015 | 28.96 CAD | 42.84 CAD |
September 2015 | 29.61 CAD | 44.27 CAD |
August 2015 | 30.47 CAD | 45.56 CAD |
July 2015 | 29.17 CAD | 43.62 CAD |
June 2015 | 26.06 CAD | 39.34 CAD |
May 2015 | 27.33 CAD | 41.25 CAD |
April 2015 | 26.93 CAD | 40.66 CAD |
March 2015 | 27.03 CAD | 41.20 CAD |
February 2015 | 26.88 CAD | 40.97 CAD |
January 2015 | 27.28 CAD | 41.58 CAD |
December 2014 | 25.12 CAD | 38.64 CAD |
November 2014 | 25.61 CAD | 39.40 CAD |
October 2014 | 24.63 CAD | 37.89 CAD |
September 2014 | 22.54 CAD | 35.03 CAD |
August 2014 | 22.12 CAD | 34.38 CAD |
July 2014 | 21.69 CAD | 33.71 CAD |
June 2014 | 21.72 CAD | 34.11 CAD |
May 2014 | 21.67 CAD | 34.03 CAD |
April 2014 | 21.58 CAD | 33.90 CAD |
March 2014 | 21.68 CAD | 34.41 CAD |
February 2014 | 20.44 CAD | 32.44 CAD |
January 2014 | 19.77 CAD | 31.37 CAD |
December 2013 | 19.04 CAD | 30.57 CAD |
November 2013 | 18.26 CAD | 29.32 CAD |
October 2013 | 19.15 CAD | 30.74 CAD |
September 2013 | 18.34 CAD | 29.79 CAD |
August 2013 | 18.36 CAD | 29.83 CAD |
July 2013 | 20.12 CAD | 32.68 CAD |
June 2013 | 20.12 CAD | 33.03 CAD |
May 2013 | 21.49 CAD | 35.27 CAD |
April 2013 | 22.48 CAD | 36.90 CAD |
March 2013 | 21.18 CAD | 35.10 CAD |
February 2013 | 21.38 CAD | 35.44 CAD |
January 2013 | 21.45 CAD | 35.54 CAD |
December 2012 | 20.76 CAD | 34.74 CAD |
November 2012 | 20.39 CAD | 34.12 CAD |
October 2012 | 20.86 CAD | 34.90 CAD |
September 2012 | 20.53 CAD | 34.69 CAD |
August 2012 | 20.37 CAD | 34.42 CAD |
July 2012 | 20.90 CAD | 35.32 CAD |
June 2012 | 19.70 CAD | 33.61 CAD |
May 2012 | 19.37 CAD | 33.05 CAD |
April 2012 | 20.49 CAD | 34.96 CAD |
March 2012 | 19.68 CAD | 33.91 CAD |
February 2012 | 19.34 CAD | 33.33 CAD |
January 2012 | 18.82 CAD | 32.43 CAD |
December 2011 | 18.98 CAD | 33.04 CAD |
November 2011 | 18.82 CAD | 32.77 CAD |
October 2011 | 18.80 CAD | 32.73 CAD |
September 2011 | 18.37 CAD | 32.31 CAD |
August 2011 | 18.01 CAD | 31.68 CAD |
July 2011 | 17.96 CAD | 31.59 CAD |
June 2011 | 17.79 CAD | 31.61 CAD |
May 2011 | 18.15 CAD | 32.25 CAD |
April 2011 | 17.73 CAD | 31.50 CAD |
March 2011 | 17.66 CAD | 31.69 CAD |
February 2011 | 17.54 CAD | 31.49 CAD |
January 2011 | 17.94 CAD | 32.20 CAD |
December 2010 | 17.29 CAD | 31.35 CAD |
November 2010 | 17.83 CAD | 32.33 CAD |
October 2010 | 16.37 CAD | 29.68 CAD |
September 2010 | 16.15 CAD | 29.59 CAD |
August 2010 | 14.30 CAD | 26.20 CAD |
July 2010 | 14.44 CAD | 26.47 CAD |
June 2010 | 13.29 CAD | 24.62 CAD |
May 2010 | 13.12 CAD | 24.31 CAD |
April 2010 | 12.77 CAD | 23.66 CAD |
March 2010 | 13.09 CAD | 24.53 CAD |
February 2010 | 12.70 CAD | 23.79 CAD |
January 2010 | 12.34 CAD | 23.13 CAD |
December 2009 | 13.23 CAD | 25.07 CAD |
November 2009 | 12.52 CAD | 23.74 CAD |
October 2009 | 11.62 CAD | 22.03 CAD |
September 2009 | 11.08 CAD | 21.25 CAD |
August 2009 | 10.81 CAD | 20.74 CAD |
July 2009 | 10.81 CAD | 20.75 CAD |
June 2009 | 11.19 CAD | 21.73 CAD |
May 2009 | 10.12 CAD | 19.66 CAD |
April 2009 | 10.17 CAD | 19.76 CAD |
March 2009 | 9.67 CAD | 19.03 CAD |
February 2009 | 10.36 CAD | 20.38 CAD |
January 2009 | 11.06 CAD | 21.75 CAD |
December 2008 | 11.16 CAD | 22.20 CAD |
November 2008 | 10.66 CAD | 21.20 CAD |
October 2008 | 10.79 CAD | 21.47 CAD |
September 2008 | 10.51 CAD | 21.17 CAD |
August 2008 | 11.70 CAD | 23.56 CAD |
July 2008 | 11.59 CAD | 23.34 CAD |
June 2008 | 11.34 CAD | 23.07 CAD |
May 2008 | 11.10 CAD | 22.59 CAD |
April 2008 | 10.54 CAD | 21.45 CAD |
March 2008 | 10.23 CAD | 21.04 CAD |
February 2008 | 9.95 CAD | 20.46 CAD |
January 2008 | 10.50 CAD | 21.59 CAD |
December 2007 | 10.53 CAD | 21.89 CAD |
November 2007 | 10.32 CAD | 21.45 CAD |
October 2007 | 9.85 CAD | 20.48 CAD |
September 2007 | 9.58 CAD | 20.15 CAD |
August 2007 | 9.42 CAD | 19.82 CAD |
July 2007 | 9.82 CAD | 20.66 CAD |
June 2007 | 9.36 CAD | 19.90 CAD |
May 2007 | 10.17 CAD | 21.63 CAD |
April 2007 | 10.11 CAD | 21.51 CAD |
March 2007 | 9.62 CAD | 20.67 CAD |
February 2007 | 9.49 CAD | 20.39 CAD |
January 2007 | 9.92 CAD | 21.31 CAD |
December 2006 | 10.41 CAD | 22.60 CAD |
November 2006 | 10.39 CAD | 22.54 CAD |
October 2006 | 9.83 CAD | 2.13 CAD |
September 2006 | 9.19 CAD | 2.01 CAD |
August 2006 | 9.20 CAD | 2.02 CAD |
July 2006 | 8.86 CAD | 1.94 CAD |
June 2006 | 8.49 CAD | 1.88 CAD |
May 2006 | 8.53 CAD | 1.89 CAD |
April 2006 | 8.66 CAD | 1.92 CAD |
March 2006 | 8.51 CAD | 1.91 CAD |
February 2006 | 8.91 CAD | 2.00 CAD |
January 2006 | 8.66 CAD | 1.94 CAD |
December 2005 | 9.27 CAD | 2.10 CAD |
November 2005 | 8.75 CAD | 1.99 CAD |
October 2005 | 8.55 CAD | 1.94 CAD |
September 2005 | 8.54 CAD | 1.96 CAD |
August 2005 | 8.09 CAD | 1.86 CAD |
July 2005 | 7.84 CAD | 1.80 CAD |
June 2005 | 8.09 CAD | 1.88 CAD |
May 2005 | 7.96 CAD | 1.85 CAD |
April 2005 | 7.69 CAD | 1.79 CAD |
March 2005 | 7.87 CAD | 1.85 CAD |
February 2005 | 8.09 CAD | 1.90 CAD |
January 2005 | 8.33 CAD | 1.96 CAD |
December 2004 | 8.06 CAD | 1.92 CAD |
November 2004 | 7.87 CAD | 1.87 CAD |
October 2004 | 7.64 CAD | 1.82 CAD |
September 2004 | 7.39 CAD | 1.78 CAD |
August 2004 | 7.60 CAD | 1.83 CAD |
July 2004 | 7.30 CAD | 1.76 CAD |
June 2004 | 6.93 CAD | 1.69 CAD |
May 2004 | 7.13 CAD | 1.74 CAD |
April 2004 | 7.91 CAD | 1.93 CAD |
March 2004 | 7.80 CAD | 1.93 CAD |
February 2004 | 7.61 CAD | 1.88 CAD |
January 2004 | 7.37 CAD | 1.82 CAD |
December 2003 | 7.14 CAD | 1.79 CAD |
November 2003 | 7.17 CAD | 1.79 CAD |
October 2003 | 6.96 CAD | 1.74 CAD |
September 2003 | 6.63 CAD | 1.68 CAD |
August 2003 | 6.84 CAD | 1.73 CAD |
July 2003 | 6.95 CAD | 1.76 CAD |
June 2003 | 6.82 CAD | 1.75 CAD |
May 2003 | 6.50 CAD | 1.66 CAD |
April 2003 | 6.12 CAD | 1.57 CAD |
March 2003 | 5.63 CAD | 1.46 CAD |
February 2003 | 5.89 CAD | 1.53 CAD |
January 2003 | 6.17 CAD | 1.60 CAD |
December 2002 | 6.10 CAD | 1.61 CAD |
November 2002 | 6.15 CAD | 1.62 CAD |
October 2002 | 6.54 CAD | 1.72 CAD |
September 2002 | 6.67 CAD | 1.78 CAD |
August 2002 | 6.18 CAD | 1.65 CAD |
July 2002 | 6.11 CAD | 1.63 CAD |
June 2002 | 6.36 CAD | 1.72 CAD |
May 2002 | 6.27 CAD | 1.69 CAD |
April 2002 | 6.10 CAD | 1.65 CAD |
March 2002 | 6.02 CAD | 1.65 CAD |
February 2002 | 5.94 CAD | 1.63 CAD |
January 2002 | 6.03 CAD | 1.65 CAD |
December 2001 | 6.04 CAD | 1.67 CAD |
November 2001 | 6.41 CAD | 1.78 CAD |
October 2001 | 6.36 CAD | 1.76 CAD |
September 2001 | 5.86 CAD | 1.64 CAD |
August 2001 | 5.83 CAD | 1.63 CAD |
July 2001 | 5.87 CAD | 1.65 CAD |
June 2001 | 5.62 CAD | 1.60 CAD |
May 2001 | 5.69 CAD | 1.62 CAD |
April 2001 | 5.99 CAD | 1.70 CAD |
March 2001 | 5.91 CAD | 1.70 CAD |
February 2001 | 5.59 CAD | 1.61 CAD |
January 2001 | 5.81 CAD | 1.67 CAD |
December 2000 | 6.08 CAD | 1.77 CAD |
November 2000 | 5.62 CAD | 1.64 CAD |
October 2000 | 5.41 CAD | 1.58 CAD |
September 2000 | 5.19 CAD | 1.53 CAD |
August 2000 | 5.32 CAD | 1.57 CAD |
July 2000 | 4.91 CAD | 1.45 CAD |
June 2000 | 4.76 CAD | 1.43 CAD |
May 2000 | 4.85 CAD | 1.45 CAD |
April 2000 | 4.49 CAD | 1.35 CAD |
March 2000 | 4.38 CAD | 1.33 CAD |
February 2000 | 4.28 CAD | 1.30 CAD |
January 2000 | 4.49 CAD | 1.37 CAD |
December 1999 | 4.67 CAD | 1.44 CAD |
November 1999 | 4.88 CAD | 1.51 CAD |
October 1999 | 5.17 CAD | 1.60 CAD |
September 1999 | 4.99 CAD | 1.56 CAD |
August 1999 | 5.25 CAD | 1.64 CAD |
July 1999 | 5.59 CAD | 1.75 CAD |
June 1999 | 5.27 CAD | 1.67 CAD |
May 1999 | 5.44 CAD | 1.72 CAD |
April 1999 | 5.44 CAD | 1.72 CAD |
March 1999 | 5.24 CAD | 1.68 CAD |
February 1999 | 5.69 CAD | 1.82 CAD |
January 1999 | 5.66 CAD | 1.81 CAD |
December 1998 | 5.63 CAD | 1.82 CAD |
November 1998 | 5.46 CAD | 1.77 CAD |
October 1998 | 5.63 CAD | 1.82 CAD |
September 1998 | 5.12 CAD | 1.68 CAD |
August 1998 | 4.64 CAD | 1.52 CAD |
July 1998 | 5.38 CAD | 1.76 CAD |
June 1998 | 5.86 CAD | 1.94 CAD |
May 1998 | 5.74 CAD | 1.90 CAD |
April 1998 | 5.74 CAD | 1.90 CAD |
March 1998 | 5.95 CAD | 1.99 CAD |
February 1998 | 5.68 CAD | 1.90 CAD |
January 1998 | 5.49 CAD | 1.84 CAD |
December 1997 | 5.14 CAD | 1.74 CAD |
November 1997 | 4.76 CAD | 1.61 CAD |
October 1997 | 4.49 CAD | 1.52 CAD |
September 1997 | 4.30 CAD | 1.48 CAD |
August 1997 | 4.20 CAD | 1.44 CAD |
July 1997 | 4.39 CAD | 1.51 CAD |
June 1997 | 4.10 CAD | 1.43 CAD |
May 1997 | 4.10 CAD | 1.43 CAD |
April 1997 | 4.10 CAD | 1.43 CAD |
March 1997 | 3.99 CAD | 1.41 CAD |
February 1997 | 4.01 CAD | 1.42 CAD |
January 1997 | 3.96 CAD | 1.40 CAD |
December 1996 | 4.01 CAD | 1.44 CAD |
November 1996 | 3.96 CAD | 1.42 CAD |
October 1996 | 4.00 CAD | 1.43 CAD |
September 1996 | 3.58 CAD | 1.30 CAD |
August 1996 | 3.52 CAD | 1.28 CAD |
July 1996 | 3.41 CAD | 1.24 CAD |
June 1996 | 3.39 CAD | 1.25 CAD |
May 1996 | 3.35 CAD | 1.24 CAD |
April 1996 | 3.38 CAD | 1.25 CAD |
March 1996 | 3.31 CAD | 1.24 CAD |
February 1996 | 3.24 CAD | 1.21 CAD |
January 1996 | 3.34 CAD | 1.25 CAD |
December 1995 | 3.20 CAD | 1.24 CAD |
November 1995 | 3.14 CAD | 1.21 CAD |
October 1995 | 2.91 CAD | 1.13 CAD |
September 1995 | 2.96 CAD | 1.16 CAD |
August 1995 | 2.92 CAD | 1.15 CAD |
July 1995 | 3.02 CAD | 1.19 CAD |
June 1995 | 2.88 CAD | 1.15 CAD |
May 1995 | 2.97 CAD | 1.19 CAD |
April 1995 | 2.91 CAD | 1.16 CAD |
March 1995 | 2.83 CAD | 1.15 CAD |
February 1995 | 2.77 CAD | 1.13 CAD |
January 1995 | 2.70 CAD | 1.10 CAD |
December 1994 | 2.69 CAD | 1.11 CAD |
November 1994 | 2.75 CAD | 1.14 CAD |
October 1994 | 2.69 CAD | 1.11 CAD |
September 1994 | 2.66 CAD | 1.14 CAD |
August 1994 | 2.69 CAD | 1.15 CAD |
July 1994 | 2.60 CAD | 1.11 CAD |
June 1994 | 2.56 CAD | 1.11 CAD |
May 1994 | 2.67 CAD | 1.16 CAD |
April 1994 | 2.70 CAD | 1.18 CAD |
March 1994 | 2.71 CAD | 1.20 CAD |
February 1994 | 2.94 CAD | 1.30 CAD |
January 1994 | 2.97 CAD | 1.31 CAD |
December 1993 | 2.90 CAD | 1.30 CAD |
November 1993 | 2.90 CAD | 1.30 CAD |
October 1993 | 2.90 CAD | 1.30 CAD |
September 1993 | 2.75 CAD | 1.25 CAD |
August 1993 | 2.75 CAD | 1.25 CAD |
July 1993 | 2.64 CAD | 1.20 CAD |
June 1993 | 2.54 CAD | 1.18 CAD |
May 1993 | 2.51 CAD | 1.16 CAD |
April 1993 | 2.46 CAD | 1.14 CAD |
March 1993 | 2.34 CAD | 1.10 CAD |
February 1993 | 2.29 CAD | 1.08 CAD |
January 1993 | 2.23 CAD | 1.05 CAD |
December 1992 | 2.25 CAD | 1.08 CAD |
November 1992 | 2.25 CAD | 1.08 CAD |
October 1992 | 2.38 CAD | 1.14 CAD |
EMA.TO
List: canada
Price: 47.67CAD
Dividend Yield: 6.01%
Forward Dividend Yield: 6.04%
Payout Ratio: 66.13%
Dividend Per Share: 2.87 CAD
Earnings Per Share: 4.34 CAD
P/E Ratio: 10.68
Exchange: TOR
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 1.4 million
Ebitda: 2.1 billionMarket Capitalization: 13.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 11.66%
DGR5: 9.02%
DGR10: 9.38%
DGR20: 6.14%