Emera Incorporated
EMA.TOTSXUtilities● Active
$71.31
$-0.89(-1.23%)
Market Cap$21.8B
P/E Ratio—
52W High$74.8
52W Low$60.17
Emera Incorporated（EMA.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ema.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$74.80
Apr 10, 2026
-4.7% from here
5-Year Low5Y
$43.67
Oct 23, 2023
+63.3% from low
IPO Priceadj.
$11.13
Jan 12, 1995
+540.7% since IPO
1 Year Ago
$60.48
Jun 9, 2025
+17.9% in 1Y
5 Years Ago
$56.66
Jun 8, 2021
+25.9% in 5Y
10 Years Ago
$47.27
Jun 8, 2016
+50.9% in 10Y
Historical Price Data · EMA.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $71.96 | $72.50 | $70.89 | $71.31 | $71.31 | 1.6M | -0.90% |
| Jun 5, 2026 | $71.58 | $72.25 | $71.01 | $72.20 | $72.20 | 1.6M | +0.87% |
| Jun 4, 2026 | $70.76 | $71.55 | $70.31 | $71.55 | $71.55 | 769K | +1.12% |
| Jun 3, 2026 | $70.95 | $72.04 | $70.51 | $70.64 | $70.64 | 1.1M | -0.44% |
| Jun 2, 2026 | $70.64 | $71.65 | $70.54 | $70.96 | $70.96 | 1.2M | +0.45% |
| Jun 1, 2026 | $71.70 | $72.04 | $70.34 | $70.38 | $70.38 | 1.3M | -1.84% |
| May 29, 2026 | $73.01 | $73.80 | $71.73 | $72.10 | $72.10 | 2.8M | -1.25% |
| May 28, 2026 | $73.63 | $74.31 | $72.45 | $72.70 | $72.70 | 908K | -1.26% |
| May 27, 2026 | $73.30 | $74.36 | $73.30 | $74.14 | $74.14 | 1.1M | +1.15% |
| May 26, 2026 | $73.72 | $74.04 | $73.38 | $73.70 | $73.70 | 1.4M | -0.03% |
| May 25, 2026 | $73.34 | $73.83 | $73.34 | $73.65 | $73.65 | 215K | +0.42% |
| May 22, 2026 | $73.03 | $73.64 | $72.79 | $73.39 | $73.39 | 758K | +0.49% |
| May 21, 2026 | $72.22 | $73.20 | $72.19 | $72.83 | $72.83 | 1.5M | +0.84% |
| May 20, 2026 | $71.94 | $72.79 | $71.94 | $72.18 | $72.18 | 871K | +0.33% |
| May 19, 2026 | $70.93 | $72.30 | $70.93 | $72.08 | $72.08 | 1.4M | +1.62% |
| May 15, 2026 | $71.85 | $72.16 | $70.76 | $71.19 | $71.19 | 1.2M | -0.92% |
| May 14, 2026 | $72.15 | $72.40 | $71.70 | $71.80 | $71.80 | 1.3M | -0.49% |
| May 13, 2026 | $71.61 | $72.14 | $70.73 | $71.97 | $71.97 | 1.5M | +0.50% |
| May 12, 2026 | $71.65 | $71.92 | $71.28 | $71.65 | $71.65 | 1.7M | +0.00% |
| May 11, 2026 | $71.91 | $72.46 | $71.34 | $71.43 | $71.43 | 2.0M | -0.67% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EMA.TO
Jan 1 → Dec 31 · 6 years2026+5.5%$67.61 → $71.31
+5.5%
2025+25.6%$53.86 → $67.64
+25.6%
2024+7.5%$50.00 → $53.73
+7.5%
2023-3.5%$52.10 → $50.30
-3.5%
2022-17.8%$62.99 → $51.75
-17.8%
2021+12.4%$56.26 → $63.22
+12.4%
Best Year2025 · +25.6%
Worst Year2022 · -17.8%
Positive Years4 / 6
Avg Annual Return+4.9%
6Y Total Return+26.8%
6Y CAGR~+4.0% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.85+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$84.01+0.00%
Mkt Cap $175.2B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.05+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$250.67+0.00%
Mkt Cap $90.5B
National Grid plc
NGG
$80.17+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.77+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.00+0.00%
Mkt Cap $58.2B
Dominion Energy, Inc.
D
$65.52+0.00%
Mkt Cap $57.6B
The Southern Company
SOMN
$49.87+0.00%
Mkt Cap $55.3BWhat If You Invested in EMA.TO?
If you invested $1,000 in EMA.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,509
Total Return+50.9%
CAGR~+4.2% / yr
Profit+$509
Based on Jun 8, 2016 · $47.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Emera Incorporated（EMA.TO）所属板块为 Utilities，主要交易场所为 TSX。本页行情快照中的最近价为 $71.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMA.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMA.TO 历史股价FMP 日线复权 OHLCV