Emera Incorporated - Price History

Monthly price history for EMA.TO (Emera Incorporated)

DateAdjusted priceReal 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

52 week price:
42.36
59.52

Dividend Yield: 6.01%

5-year range yield:
4.12%
6.32%

Forward Dividend Yield: 6.04%

Payout Ratio: 66.13%

Payout Ratio Range:
66.13%
109.42%

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 billion

Market Capitalization: 13.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 30

DGR3: 11.66%

DGR5: 9.02%

DGR10: 9.38%

DGR20: 6.14%

Links: