EMERA INC - Price History
Monthly price history for EMRAF (EMERA INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $35.88 | $35.88 |
| April 2024 | $33.85 | $33.85 |
| March 2024 | $34.71 | $35.25 |
| February 2024 | $34.48 | $35.01 |
| January 2024 | $34.82 | $35.36 |
| December 2023 | $36.67 | $37.79 |
| November 2023 | $34.02 | $35.06 |
| October 2023 | $31.69 | $32.66 |
| September 2023 | $33.33 | $34.89 |
| August 2023 | $36.20 | $37.90 |
| July 2023 | $38.77 | $40.59 |
| June 2023 | $38.88 | $41.23 |
| May 2023 | $38.71 | $41.05 |
| April 2023 | $40.10 | $42.52 |
| March 2023 | $38.31 | $41.10 |
| February 2023 | $37.02 | $39.72 |
| January 2023 | $37.11 | $39.82 |
| December 2022 | $35.43 | $38.51 |
| November 2022 | $35.64 | $38.73 |
| October 2022 | $33.78 | $36.71 |
| September 2022 | $36.83 | $40.57 |
| August 2022 | $42.13 | $46.41 |
| July 2022 | $42.51 | $47.34 |
| June 2022 | $42.07 | $46.85 |
| May 2022 | $44.53 | $49.59 |
| April 2022 | $43.32 | $48.25 |
| March 2022 | $44.04 | $49.56 |
| February 2022 | $41.55 | $46.75 |
| January 2022 | $42.12 | $47.39 |
| December 2021 | $43.92 | $49.97 |
| November 2021 | $40.40 | $45.96 |
| October 2021 | $40.92 | $46.56 |
| September 2021 | $39.33 | $45.26 |
| August 2021 | $41.02 | $47.20 |
| July 2021 | $39.90 | $46.55 |
| June 2021 | $38.46 | $45.37 |
| May 2021 | $39.71 | $46.84 |
| April 2021 | $38.55 | $45.47 |
| March 2021 | $37.30 | $44.50 |
| February 2021 | $33.11 | $39.50 |
| January 2021 | $34.63 | $41.81 |
| December 2020 | $35.21 | $42.51 |
| November 2020 | $34.37 | $41.50 |
| October 2020 | $32.80 | $39.60 |
| September 2020 | $33.70 | $41.16 |
| August 2020 | $33.42 | $40.82 |
| July 2020 | $33.93 | $41.45 |
| June 2020 | $31.16 | $38.49 |
| May 2020 | $31.98 | $39.50 |
| April 2020 | $32.33 | $39.94 |
| March 2020 | $31.56 | $39.40 |
| February 2020 | $33.46 | $41.77 |
| January 2020 | $35.64 | $44.50 |
| December 2019 | $34.08 | $42.98 |
| November 2019 | $32.84 | $41.41 |
| October 2019 | $32.66 | $41.19 |
| September 2019 | $34.49 | $44 |
| August 2019 | $33.93 | $43.28 |
| July 2019 | $32.77 | $41.80 |
| June 2019 | $31.56 | $40.83 |
| May 2019 | $29.71 | $38.45 |
| April 2019 | $28.88 | $37.38 |
| March 2019 | $28.66 | $37.53 |
| February 2019 | $27.14 | $35.54 |
| January 2019 | $26.73 | $35 |
| December 2018 | $24.06 | $32.04 |
| November 2018 | $25.21 | $33.56 |
| October 2018 | $23.16 | $30.83 |
| September 2018 | $22.90 | $31.08 |
| August 2018 | $23.15 | $31.41 |
| July 2018 | $23.76 | $32.24 |
| June 2018 | $23.57 | $32.55 |
| May 2018 | $22.62 | $31.23 |
| April 2018 | $22.61 | $31.23 |
| March 2018 | $22.56 | $31.59 |
| February 2018 | $23.08 | $32.31 |
| January 2018 | $26.42 | $37 |
| December 2017 | $26.42 | $37.45 |
| November 2017 | $26.27 | $37.24 |
| October 2017 | $26.68 | $37.83 |
| September 2017 | $26.42 | $37.89 |
| August 2017 | $26.58 | $38.11 |
| July 2017 | $25.96 | $37.23 |
| June 2017 | $25.71 | $37.30 |
| May 2017 | $24.62 | $35.71 |
| April 2017 | $23.77 | $34.48 |
| March 2017 | $24.12 | $35.38 |
| February 2017 | $23.28 | $34.15 |
| January 2017 | $23.71 | $34.77 |
| December 2016 | $22.88 | $33.94 |
| November 2016 | $22.56 | $33.46 |
| October 2016 | $23.54 | $34.92 |
| September 2016 | $24.12 | $36.18 |
| August 2016 | $24.26 | $36.40 |
| July 2016 | $24.84 | $37.26 |
| June 2016 | $24.80 | $37.60 |
| May 2016 | $22.66 | $34.36 |
| April 2016 | $23.83 | $36.13 |
| March 2016 | $23.97 | $36.73 |
| February 2016 | $21.78 | $33.37 |
| January 2016 | $20.92 | $32.06 |
| December 2015 | $20.15 | $31.20 |
| November 2015 | $20.48 | $31.72 |
| October 2015 | $21.26 | $32.92 |
| September 2015 | $21.06 | $32.97 |
| August 2015 | $22.52 | $35.25 |
| July 2015 | $21.30 | $33.33 |
| June 2015 | $20.54 | $32.46 |
| May 2015 | $20.99 | $33.18 |
| April 2015 | $21.56 | $34.08 |
| March 2015 | $20.14 | $32.13 |
| February 2015 | $20.54 | $32.77 |
| January 2015 | $20.46 | $32.65 |
| December 2014 | $20.64 | $33.25 |
| November 2014 | $21.59 | $34.77 |
| October 2014 | $20.82 | $33.53 |
| September 2014 | $19.32 | $31.43 |
| August 2014 | $19.56 | $31.83 |
| July 2014 | $19.01 | $30.93 |
| June 2014 | $19.46 | $32 |
| May 2014 | $19.08 | $31.37 |
| April 2014 | $18.94 | $31.13 |
| March 2014 | $18.75 | $31.15 |
| February 2014 | $17.69 | $29.39 |
| January 2014 | $16.91 | $28.09 |
| December 2013 | $16.95 | $28.49 |
| November 2013 | $16.57 | $27.85 |
| October 2013 | $17.56 | $29.52 |
| September 2013 | $17 | $28.94 |
| August 2013 | $16.73 | $28.47 |
| July 2013 | $18.98 | $32.30 |
| June 2013 | $18.44 | $31.72 |
| May 2013 | $19.82 | $34.10 |
| April 2013 | $21.31 | $36.66 |
| March 2013 | $19.84 | $34.46 |
| February 2013 | $19.90 | $34.55 |
| January 2013 | $20.52 | $35.64 |
| December 2012 | $19.94 | $34.97 |
| November 2012 | $19.61 | $34.38 |
| October 2012 | $19.95 | $34.98 |
| September 2012 | $19.93 | $35.31 |
| August 2012 | $19.76 | $35.01 |
| July 2012 | $19.93 | $35.31 |
| June 2012 | $18.49 | $33.07 |
| May 2012 | $17.94 | $32.08 |
| April 2012 | $19.73 | $35.28 |
| March 2012 | $18.82 | $33.99 |
| February 2012 | $18.60 | $33.59 |
| January 2012 | $17.76 | $32.40 |
| December 2011 | $17.74 | $32.36 |
| November 2011 | $17.45 | $31.84 |
| October 2011 | $18.18 | $33.51 |
| September 2011 | $17.12 | $31.55 |
| August 2011 | $16.95 | $31.24 |
| July 2011 | $17.91 | $33.01 |
| June 2011 | $17.55 | $32.65 |
| May 2011 | $17.68 | $32.90 |
| April 2011 | $17.82 | $33.15 |
| March 2011 | $17.13 | $32.19 |
| February 2011 | $17.25 | $32.42 |
| January 2011 | $17.18 | $32.28 |
| December 2010 | $16.64 | $31.58 |
| November 2010 | $16.66 | $31.61 |
| October 2010 | $15.44 | $29.31 |
| September 2010 | $13.85 | $26.58 |
| August 2010 | $12.68 | $24.33 |
| July 2010 | $13.22 | $25.36 |
| June 2010 | $11.96 | $23.19 |
| May 2010 | $11.94 | $23.14 |
| April 2010 | $12.08 | $23.43 |
| March 2010 | $12.04 | $23.62 |
| February 2010 | $11.35 | $22.28 |
| January 2010 | $11.14 | $21.87 |
| December 2009 | $11.93 | $23.71 |
| November 2009 | $11.33 | $22.50 |
| October 2009 | $10.49 | $21.09 |
| September 2009 | $9.76 | $19.64 |
| August 2009 | $9.47 | $19.04 |
| July 2009 | $9.47 | $19.04 |
| June 2009 | $8.89 | $18.09 |
| May 2009 | $8.86 | $18.04 |
| April 2009 | $7.90 | $16.27 |
| March 2009 | $7.84 | $16.16 |
| February 2009 | $7.58 | $15.62 |
| January 2009 | $8.65 | $17.83 |
| December 2008 | $8.63 | $17.99 |
| November 2008 | $7.48 | $15.59 |
| October 2008 | $8.60 | $17.93 |
| September 2008 | $9.68 | $20.44 |
| August 2008 | $10.35 | $21.84 |
| July 2008 | $10.57 | $22.55 |
| June 2008 | $10.32 | $22 |
| May 2008 | $10.52 | $22.45 |
| April 2008 | $9.96 | $21.47 |
| March 2008 | $9.25 | $19.95 |
| February 2008 | $9.31 | $20.08 |
| January 2008 | $9.70 | $21.15 |
| December 2007 | $10.10 | $22.03 |
| November 2007 | $9.70 | $21.15 |
| October 2007 | $9.50 | $20.72 |
| September 2007 | $9.02 | $19.90 |
| August 2007 | $8.45 | $18.65 |
| July 2007 | $8.88 | $19.60 |
| June 2007 | $8.50 | $18.95 |
| May 2007 | $8.98 | $20.02 |
| April 2007 | $8.68 | $19.35 |
| March 2007 | $7.98 | $17.99 |
| February 2007 | $7.98 | $17.99 |
| January 2007 | $8.28 | $18.84 |
| December 2006 | $8.70 | $19.79 |
| November 2006 | $8.48 | $19.30 |
| October 2006 | $8.39 | $19.31 |
| September 2006 | $7.90 | $18.18 |
| August 2006 | $7.79 | $17.91 |
| July 2006 | $7.17 | $16.69 |
| June 2006 | $7.07 | $16.45 |
| May 2006 | $7.33 | $17.05 |
| April 2006 | $7.23 | $17.02 |
| March 2006 | $6.98 | $16.44 |
| February 2006 | $7.30 | $17.19 |
| January 2006 | $7.23 | $17.03 |
| December 2005 | $7.42 | $17.68 |
| November 2005 | $7.18 | $17.10 |
| October 2005 | $6.95 | $16.74 |
| September 2005 | $7.05 | $16.97 |
| August 2005 | $6.27 | $15.10 |
| July 2005 | $6.10 | $14.70 |
| June 2005 | $6.32 | $15.40 |
| May 2005 | $6 | $14.64 |
| April 2005 | $5.90 | $14.38 |
| March 2005 | $6.16 | $15.20 |
| February 2005 | $6.22 | $15.35 |
| January 2005 | $6.38 | $15.92 |
| December 2004 | $6.38 | $15.94 |
| November 2004 | $6.31 | $15.76 |
| October 2004 | $5.96 | $14.88 |
| September 2004 | $5.48 | $13.85 |
| August 2004 | $5.42 | $13.71 |
| July 2004 | $5.09 | $12.86 |
| June 2004 | $4.96 | $12.70 |
EMRAF
Price: $35.88
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 5.99%
Payout Ratio: 81.69%
Payout Ratio Range:
Dividend Per Share: 2.15 USD
Earnings Per Share: 2.60 USD
P/E Ratio: 10.90
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 10.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 28.20%
DGR5: 20.48%
DGR10: 12.50%