Canada markets closed

Empire Industries Ltd. (EIL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2350-0.0050 (-2.08%)
At close: 3:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 20200.24000.24000.24000.24000.240058,000
Sep. 22, 20200.24000.24000.24000.24000.240075,500
Sep. 21, 20200.25000.25000.24000.24000.2400226,000
Sep. 18, 20200.25000.26000.25000.26000.260016,000
Sep. 17, 20200.25000.25000.25000.25000.250052,000
Sep. 16, 20200.25000.26000.25000.26000.260032,500
Sep. 15, 20200.26000.26000.26000.26000.2600-
Sep. 14, 20200.26000.26000.26000.26000.26001,000
Sep. 11, 20200.26000.26000.25000.26000.260032,500
Sep. 10, 20200.26000.26000.26000.26000.2600500
Sep. 09, 20200.26000.26000.25000.26000.260013,500
Sep. 08, 20200.27000.27000.26000.26000.260020,000
Sep. 04, 20200.27000.28000.27000.28000.280015,900
Sep. 03, 20200.25000.26000.25000.26000.260021,000
Sep. 02, 20200.24000.25000.24000.25000.250068,500
Sep. 01, 20200.24000.24000.23000.24000.240044,500
Aug. 31, 20200.24000.24000.24000.24000.240017,500
Aug. 28, 20200.24000.24000.24000.24000.240097,000
Aug. 27, 20200.25000.25000.25000.25000.250041,000
Aug. 26, 20200.24000.25000.24000.25000.2500372,600
Aug. 25, 20200.25000.25000.25000.25000.250025,000
Aug. 24, 20200.24000.24000.24000.24000.240034,500
Aug. 21, 20200.24000.24000.23000.23000.230096,600
Aug. 20, 20200.24000.24000.24000.24000.2400-
Aug. 19, 20200.24000.24000.24000.24000.2400-
Aug. 18, 20200.24000.24000.24000.24000.240027,000
Aug. 17, 20200.25000.25000.24000.24000.240060,500
Aug. 14, 20200.26000.26000.25000.25000.2500107,700
Aug. 13, 20200.25000.26000.25000.26000.260022,400
Aug. 12, 20200.25000.25000.25000.25000.250017,500
Aug. 11, 20200.25000.25000.25000.25000.2500115,500
Aug. 10, 20200.25000.25000.24000.24000.24002,600
Aug. 07, 20200.24000.25000.24000.25000.250088,000
Aug. 06, 20200.26000.26000.24000.24000.2400206,000
Aug. 05, 20200.25000.26000.25000.26000.2600289,900
Aug. 04, 20200.27000.27000.23000.23000.230058,800
Jul. 31, 20200.24000.28000.24000.24000.24008,500
Jul. 30, 20200.24000.24000.24000.24000.240011,600
Jul. 29, 20200.25000.25000.25000.25000.2500500
Jul. 28, 20200.24000.25000.24000.25000.250076,500
Jul. 27, 20200.24000.24000.24000.24000.2400-
Jul. 24, 20200.25000.25000.24000.24000.240022,000
Jul. 23, 20200.24000.24000.24000.24000.2400138,000
Jul. 22, 20200.24000.24000.24000.24000.2400-
Jul. 21, 20200.24000.24000.23000.24000.240034,000
Jul. 20, 20200.24000.24000.24000.24000.2400-
Jul. 17, 20200.24000.24000.24000.24000.24008,500
Jul. 16, 20200.24000.24000.23000.23000.23005,500
Jul. 15, 20200.24000.24000.24000.24000.240010,500
Jul. 14, 20200.25000.25000.23000.23000.230042,500
Jul. 13, 20200.25000.25000.25000.25000.25002,000
Jul. 10, 20200.24000.25000.24000.25000.250017,000
Jul. 09, 20200.24000.24000.23000.23000.23003,500
Jul. 08, 20200.26000.26000.23000.24000.240073,900
Jul. 07, 20200.26000.26000.25000.25000.250021,500
Jul. 06, 20200.26000.26000.25000.25000.250050,500
Jul. 03, 20200.27000.27000.27000.27000.27002,500
Jul. 02, 20200.26000.26000.25000.26000.260091,500
Jun. 30, 20200.27000.27000.26000.26000.260010,500
Jun. 29, 20200.27000.27000.27000.27000.2700-
Jun. 26, 20200.27000.27000.27000.27000.2700500
Jun. 25, 20200.28000.28000.28000.28000.280010,400
Jun. 24, 20200.27000.27000.27000.27000.27005,000
Jun. 23, 20200.28000.28000.28000.28000.28004,300
Jun. 22, 20200.28000.28000.28000.28000.2800-
Jun. 19, 20200.27000.28000.27000.28000.280035,000
Jun. 18, 20200.28000.28000.28000.28000.2800-
Jun. 17, 20200.28000.28000.28000.28000.280011,000
Jun. 16, 20200.28000.28000.27000.28000.2800151,000
Jun. 15, 20200.28000.28000.27000.27000.270045,300
Jun. 12, 20200.28000.28000.28000.28000.2800500
Jun. 11, 20200.27000.28000.26000.27000.270081,000
Jun. 10, 20200.29000.30000.29000.29000.2900171,100
Jun. 09, 20200.29000.29000.25000.29000.290031,100
Jun. 08, 20200.30000.30000.28000.29000.2900112,400
Jun. 05, 20200.28000.31000.27000.30000.3000270,400
Jun. 04, 20200.26000.28000.26000.28000.2800249,300
Jun. 03, 20200.24000.25000.23000.25000.250079,500
Jun. 02, 20200.23000.23000.23000.23000.2300-
Jun. 01, 20200.23000.23000.23000.23000.230010,000
May 29, 20200.22000.24000.22000.23000.230060,100
May 28, 20200.25000.25000.22000.23000.230082,500
May 27, 20200.24000.25000.24000.24000.240049,000
May 26, 20200.23000.24000.23000.24000.240011,900
May 25, 20200.23000.23000.23000.23000.2300-
May 22, 20200.24000.24000.23000.23000.23009,500
May 21, 20200.23000.23000.22000.22000.220044,000
May 20, 20200.25000.25000.25000.25000.250015,000
May 19, 20200.24000.24000.24000.24000.24003,100
May 15, 20200.22000.23000.22000.23000.230012,000
May 14, 20200.22000.23000.22000.23000.230036,800
May 13, 20200.26000.26000.26000.26000.2600-
May 12, 20200.26000.26000.26000.26000.2600-
May 11, 20200.27000.27000.26000.26000.260010,500
May 08, 20200.24000.26000.24000.24000.240043,000
May 07, 20200.21000.23000.21000.23000.230062,500
May 06, 20200.20000.30000.20000.22000.2200123,400
May 05, 20200.20000.20000.19000.20000.20002,000
May 04, 20200.21000.21000.20000.21000.2100187,000
May 01, 20200.19000.20000.19000.20000.2000479,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...