Mail

EIL.V - Empire Industries Ltd.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 15, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	321,500
Nov. 14, 2019	0.4000	0.4000	0.3800	0.4000	0.4000	54,600
Nov. 13, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Nov. 12, 2019	0.3900	0.4000	0.3900	0.4000	0.4000	5,000
Nov. 11, 2019	0.3900	0.3900	0.3800	0.3900	0.3900	17,000
Nov. 08, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	36,300
Nov. 07, 2019	0.3900	0.3900	0.3700	0.3700	0.3700	40,000
Nov. 06, 2019	0.3800	0.4000	0.3800	0.4000	0.4000	7,000
Nov. 05, 2019	0.3900	0.3900	0.3700	0.3700	0.3700	68,300
Nov. 04, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	2,300
Nov. 01, 2019	0.3900	0.4000	0.3800	0.3800	0.3800	32,600
Oct. 31, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
Oct. 30, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct. 29, 2019	0.4000	0.4000	0.3800	0.3900	0.3900	41,800
Oct. 28, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct. 25, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	11,100
Oct. 24, 2019	0.4200	0.4200	0.4000	0.4000	0.4000	26,000
Oct. 23, 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct. 22, 2019	0.4200	0.4200	0.4200	0.4200	0.4200	19,000
Oct. 21, 2019	0.4300	0.4300	0.4200	0.4200	0.4200	12,500
Oct. 18, 2019	0.3900	0.4100	0.3900	0.4100	0.4100	95,500
Oct. 17, 2019	0.4000	0.4000	0.3800	0.3800	0.3800	73,000
Oct. 16, 2019	0.4000	0.4000	0.3900	0.4000	0.4000	13,500
Oct. 15, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	11,000
Oct. 11, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	27,000
Oct. 10, 2019	0.4000	0.4100	0.3900	0.4100	0.4100	37,200
Oct. 09, 2019	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
Oct. 08, 2019	0.4100	0.4100	0.4100	0.4100	0.4100	6,000
Oct. 07, 2019	0.4200	0.4200	0.4000	0.4000	0.4000	39,000
Oct. 04, 2019	0.4300	0.4300	0.4200	0.4200	0.4200	57,500
Oct. 03, 2019	0.4000	0.4300	0.4000	0.4300	0.4300	96,700
Oct. 02, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	9,000
Oct. 01, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	62,000
Sep. 30, 2019	0.4200	0.4200	0.4100	0.4200	0.4200	59,200
Sep. 27, 2019	0.4000	0.4200	0.4000	0.4200	0.4200	15,800
Sep. 26, 2019	0.4300	0.4300	0.4100	0.4100	0.4100	65,500
Sep. 25, 2019	0.4300	0.4300	0.4200	0.4300	0.4300	5,500
Sep. 24, 2019	0.4400	0.4400	0.4300	0.4300	0.4300	55,100
Sep. 23, 2019	0.4600	0.4600	0.4500	0.4500	0.4500	76,800
Sep. 20, 2019	0.4700	0.4700	0.4600	0.4600	0.4600	8,000
Sep. 19, 2019	0.4700	0.4700	0.4700	0.4700	0.4700	15,500
Sep. 18, 2019	0.4600	0.4700	0.4600	0.4700	0.4700	9,000
Sep. 17, 2019	0.4600	0.4800	0.4600	0.4600	0.4600	76,000
Sep. 16, 2019	0.4600	0.4600	0.4600	0.4600	0.4600	6,000
Sep. 13, 2019	0.4700	0.4700	0.4700	0.4700	0.4700	-
Sep. 12, 2019	0.4700	0.4700	0.4700	0.4700	0.4700	54,500
Sep. 11, 2019	0.4600	0.4700	0.4600	0.4700	0.4700	21,500
Sep. 10, 2019	0.4700	0.4700	0.4600	0.4700	0.4700	48,100
Sep. 09, 2019	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Sep. 06, 2019	0.4700	0.4700	0.4700	0.4700	0.4700	4,200
Sep. 05, 2019	0.4700	0.4800	0.4700	0.4700	0.4700	26,500
Sep. 04, 2019	0.4600	0.4700	0.4600	0.4700	0.4700	13,100
Sep. 03, 2019	0.4600	0.4600	0.4400	0.4600	0.4600	38,200
Aug. 30, 2019	0.4700	0.4700	0.4600	0.4600	0.4600	37,100
Aug. 29, 2019	0.4700	0.4700	0.4500	0.4600	0.4600	24,900
Aug. 28, 2019	0.4800	0.4800	0.4600	0.4700	0.4700	50,000
Aug. 27, 2019	0.4900	0.5200	0.4900	0.4900	0.4900	491,400
Aug. 26, 2019	0.4700	0.4700	0.4600	0.4700	0.4700	13,700
Aug. 23, 2019	0.4800	0.4800	0.4600	0.4700	0.4700	49,800
Aug. 22, 2019	0.4800	0.4800	0.4700	0.4800	0.4800	30,500
Aug. 21, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Aug. 20, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	10,000
Aug. 19, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	1,200
Aug. 16, 2019	0.4700	0.4800	0.4700	0.4800	0.4800	16,000
Aug. 15, 2019	0.4800	0.4900	0.4700	0.4700	0.4700	90,600
Aug. 14, 2019	0.4900	0.4900	0.4900	0.4900	0.4900	36,000
Aug. 13, 2019	0.4900	0.5000	0.4900	0.4900	0.4900	188,000
Aug. 12, 2019	0.4900	0.4900	0.4900	0.4900	0.4900	42,000
Aug. 09, 2019	0.5000	0.5000	0.4900	0.5000	0.5000	41,100
Aug. 08, 2019	0.4900	0.5000	0.4900	0.4900	0.4900	37,500
Aug. 07, 2019	0.4900	0.4900	0.4800	0.4900	0.4900	11,800
Aug. 06, 2019	0.4900	0.4900	0.4800	0.4900	0.4900	125,000
Aug. 02, 2019	0.4800	0.5000	0.4800	0.5000	0.5000	94,700
Aug. 01, 2019	0.4900	0.4900	0.4800	0.4900	0.4900	46,000
Jul. 31, 2019	0.4900	0.4900	0.4800	0.4800	0.4800	72,400
Jul. 30, 2019	0.4800	0.4900	0.4800	0.4800	0.4800	44,500
Jul. 29, 2019	0.4800	0.4900	0.4800	0.4800	0.4800	2,500
Jul. 26, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	53,500
Jul. 25, 2019	0.4900	0.4900	0.4900	0.4900	0.4900	12,000
Jul. 24, 2019	0.4900	0.4900	0.4900	0.4900	0.4900	12,000
Jul. 23, 2019	0.4800	0.4800	0.4700	0.4800	0.4800	76,300
Jul. 22, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	33,000
Jul. 19, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	22,300
Jul. 18, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	34,300
Jul. 17, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	26,000
Jul. 16, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	8,000
Jul. 15, 2019	0.4900	0.4900	0.4800	0.4900	0.4900	24,300
Jul. 12, 2019	0.4900	0.4900	0.4800	0.4800	0.4800	31,000
Jul. 11, 2019	0.4900	0.4900	0.4800	0.4900	0.4900	31,500
Jul. 10, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	2,500
Jul. 09, 2019	0.4800	0.4900	0.4800	0.4800	0.4800	17,100
Jul. 08, 2019	0.4800	0.4900	0.4800	0.4900	0.4900	21,000
Jul. 05, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	58,500
Jul. 04, 2019	0.4800	0.4800	0.4700	0.4700	0.4700	34,600
Jul. 03, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	42,900
Jul. 02, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	133,800
Jun. 28, 2019	0.4800	0.5000	0.4800	0.4800	0.4800	119,600
Jun. 27, 2019	0.4800	0.4900	0.4800	0.4900	0.4900	153,700
Jun. 26, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	56,000
Jun. 25, 2019	0.4600	0.4700	0.4600	0.4700	0.4700	6,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...