EIL.V - Empire Industries Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr. 30, 20200.20000.20000.20000.20000.200045,000
Apr. 29, 20200.19000.21000.19000.20000.200071,500
Apr. 28, 20200.20000.20000.17000.20000.200062,600
Apr. 27, 20200.21000.21000.18000.20000.2000159,000
Apr. 24, 20200.20000.21000.20000.21000.21002,000
Apr. 23, 20200.21000.21000.21000.21000.21004,000
Apr. 22, 20200.20000.20000.20000.20000.20008,000
Apr. 21, 20200.20000.20000.20000.20000.200047,000
Apr. 20, 20200.21000.22000.20000.22000.220048,200
Apr. 17, 20200.22000.22000.21000.22000.220058,000
Apr. 16, 20200.21000.22000.20000.22000.220078,000
Apr. 15, 20200.23000.23000.21000.21000.210022,500
Apr. 14, 20200.27000.27000.22000.24000.2400149,000
Apr. 13, 20200.22000.22000.20000.20000.200047,100
Apr. 09, 20200.23000.24000.21000.23000.230085,500
Apr. 08, 20200.20000.23000.20000.23000.230047,000
Apr. 07, 20200.22000.22000.20000.20000.2000131,000
Apr. 06, 20200.21000.21000.20000.21000.210035,000
Apr. 03, 20200.22000.22000.19000.21000.210043,000
Apr. 02, 20200.23000.23000.23000.23000.23005,800
Apr. 01, 20200.22000.23000.22000.23000.230086,000
Mar. 31, 20200.22000.23000.22000.22000.220041,000
Mar. 30, 20200.24000.25000.22000.22000.220047,700
Mar. 27, 20200.23000.26000.22000.25000.250089,800
Mar. 26, 20200.25000.27000.23000.23000.230013,800
Mar. 25, 20200.23000.24000.23000.24000.24005,100
Mar. 24, 20200.23000.25000.22000.22000.220023,300
Mar. 23, 20200.20000.22000.20000.21000.210021,100
Mar. 20, 20200.26000.27000.21000.21000.2100124,800
Mar. 19, 20200.24000.25000.24000.25000.25003,000
Mar. 18, 20200.28000.28000.24000.24000.2400100,500
Mar. 17, 20200.30000.30000.24000.28000.2800106,500
Mar. 16, 20200.31000.31000.28000.28000.28009,400
Mar. 13, 20200.31000.32000.30000.32000.3200234,100
Mar. 12, 20200.31000.31000.29000.30000.300043,500
Mar. 11, 20200.33000.33000.31000.32000.3200228,000
Mar. 10, 20200.33000.33000.32000.33000.3300185,000
Mar. 09, 20200.37000.37000.32000.33000.3300195,500
Mar. 06, 20200.39000.39000.37000.37000.370020,500
Mar. 05, 20200.39000.39000.39000.39000.390061,000
Mar. 04, 20200.39000.39000.38000.39000.390052,000
Mar. 03, 20200.39000.39000.37000.38000.380067,200
Mar. 02, 20200.38000.39000.38000.38000.3800101,000
Feb. 28, 20200.39000.39000.35000.37000.3700250,100
Feb. 27, 20200.40000.40000.39000.40000.400045,400
Feb. 26, 20200.40000.40000.40000.40000.4000113,300
Feb. 25, 20200.42000.42000.38000.40000.4000129,600
Feb. 24, 20200.40000.44000.40000.42000.4200114,600
Feb. 21, 20200.40000.41000.40000.41000.4100181,600
Feb. 20, 20200.41000.41000.41000.41000.4100114,300
Feb. 19, 20200.42000.42000.41000.41000.410071,100
Feb. 18, 20200.43000.43000.43000.43000.430026,000
Feb. 14, 20200.44000.44000.44000.44000.440017,600
Feb. 13, 20200.43000.43000.43000.43000.43009,200
Feb. 12, 20200.43000.43000.43000.43000.43003,800
Feb. 11, 20200.43000.43000.43000.43000.43004,500
Feb. 10, 20200.44000.44000.43000.44000.440087,500
Feb. 07, 20200.45000.45000.42000.42000.420048,500
Feb. 06, 20200.45000.45000.44000.44000.440010,500
Feb. 05, 20200.45000.46000.45000.46000.460031,300
Feb. 04, 20200.45000.45000.45000.45000.45006,500
Feb. 03, 20200.46000.46000.45000.45000.45007,100
Jan. 31, 20200.46000.46000.46000.46000.4600-
Jan. 30, 20200.45000.46000.45000.46000.460077,500
Jan. 29, 20200.44000.45000.44000.45000.450045,000
Jan. 28, 20200.44000.44000.43000.44000.440048,500
Jan. 27, 20200.46000.46000.42000.44000.4400266,200
Jan. 24, 20200.48000.48000.46000.46000.460058,000
Jan. 23, 20200.47000.48000.47000.48000.480053,400
Jan. 22, 20200.47000.48000.47000.47000.4700102,700
Jan. 21, 20200.47000.47000.46000.47000.4700135,200
Jan. 20, 20200.47000.47000.47000.47000.47005,000
Jan. 17, 20200.47000.47000.47000.47000.4700105,100
Jan. 16, 20200.47000.47000.47000.47000.4700119,500
Jan. 15, 20200.47000.47000.46000.47000.470052,000
Jan. 14, 20200.47000.47000.46000.46000.460037,800
Jan. 13, 20200.48000.48000.47000.47000.470020,400
Jan. 10, 20200.48000.48000.47000.48000.480059,600
Jan. 09, 20200.48000.48000.47000.47000.4700215,000
Jan. 08, 20200.47000.48000.46000.48000.480034,500
Jan. 07, 20200.47000.47000.47000.47000.470033,800
Jan. 06, 20200.47000.48000.47000.47000.4700166,100
Jan. 03, 20200.47000.47000.47000.47000.470091,500
Jan. 02, 20200.48000.48000.47000.47000.470067,500
Dec. 31, 20190.46000.48000.46000.47000.4700107,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...