Emera Incorporated - Price History
Monthly price history for EMA.TO (Emera Incorporated)
| Date | Adjusted price | Real 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:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.40%
Payout Ratio: 85.83%
Payout Ratio Range:
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 billionMarket Capitalization: 15.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 4.12%
DGR5: 5.25%
DGR10: 7.60%
DGR20: 6.33%