EIL.V - Empire Industries Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
Nov 20, 20170.510.510.510.510.5112,600
Nov 17, 20170.520.530.510.520.5222,300
Nov 16, 20170.530.530.530.530.5317,500
Nov 15, 20170.550.550.530.530.539,000
Nov 14, 20170.530.550.520.550.5541,000
Nov 13, 20170.530.540.530.530.5313,500
Nov 10, 20170.530.540.530.540.5411,800
Nov 09, 20170.540.560.540.550.5522,000
Nov 08, 20170.530.540.530.540.545,000
Nov 07, 20170.550.550.530.530.5355,300
Nov 06, 20170.550.560.550.550.5529,400
Nov 03, 20170.550.550.550.550.555,800
Nov 02, 20170.550.570.550.550.5581,300
Nov 01, 20170.550.550.540.550.5539,000
Oct 31, 20170.530.540.530.540.5411,800
Oct 30, 20170.530.530.530.530.5318,000
Oct 27, 20170.530.530.530.530.5336,900
Oct 26, 20170.510.530.510.530.5317,900
Oct 25, 20170.520.520.510.510.5118,000
Oct 24, 20170.530.530.520.520.52107,600
Oct 23, 20170.550.550.530.530.5352,000
Oct 20, 20170.560.610.540.570.57256,700
Oct 19, 20170.540.550.530.550.5555,500
Oct 18, 20170.510.550.510.550.5535,000
Oct 17, 20170.510.510.500.510.51133,500
Oct 16, 20170.520.520.510.510.5146,800
Oct 13, 20170.510.520.510.510.5117,500
Oct 12, 20170.500.510.500.500.5094,900
Oct 11, 20170.510.510.500.500.5087,500
Oct 10, 20170.510.520.510.510.5192,500
Oct 06, 20170.510.520.510.520.5248,700
Oct 05, 20170.520.520.510.520.5263,000
Oct 04, 20170.530.530.530.530.537,000
Oct 03, 20170.510.510.510.510.5114,000
Oct 02, 20170.510.510.510.510.51-
Sep 29, 20170.510.510.510.510.5129,000
Sep 28, 20170.520.520.510.510.5113,000
Sep 27, 20170.510.510.510.510.5130,000
Sep 26, 20170.520.520.500.510.5178,500
Sep 25, 20170.510.520.510.520.526,000
Sep 22, 20170.510.510.510.510.517,500
Sep 21, 20170.510.520.510.520.5230,000
Sep 20, 20170.510.510.510.510.513,500
Sep 19, 20170.510.520.510.520.527,300
Sep 18, 20170.510.510.510.510.512,500
Sep 15, 20170.520.530.520.520.5246,500
Sep 14, 20170.520.520.510.510.5122,000
Sep 13, 20170.510.510.510.510.5119,500
Sep 12, 20170.500.510.500.510.5150,000
Sep 11, 20170.520.520.500.500.50278,000
Sep 08, 20170.520.540.510.540.5423,000
Sep 07, 20170.510.530.510.530.5360,900
Sep 06, 20170.540.540.500.520.52465,100
Sep 05, 20170.550.550.540.540.5444,000
Sep 01, 20170.570.570.550.550.5510,000
Aug 31, 20170.550.570.550.570.5733,500
Aug 30, 20170.570.570.550.570.5746,500
Aug 29, 20170.570.590.570.580.5823,100
Aug 28, 20170.590.590.530.580.58279,600
Aug 25, 20170.600.630.600.620.6219,700
Aug 24, 20170.600.600.600.600.6023,000
Aug 23, 20170.620.620.600.600.6030,000
Aug 22, 20170.590.620.590.620.6232,700
Aug 21, 20170.620.620.600.610.6124,300
Aug 18, 20170.640.640.620.640.6425,800
Aug 17, 20170.610.640.610.640.6439,500
Aug 16, 20170.620.630.620.620.6222,000
Aug 15, 20170.600.630.600.620.6219,000
Aug 14, 20170.580.610.580.600.6055,200
Aug 11, 20170.640.640.550.600.60255,900
Aug 10, 20170.660.660.630.640.6456,500
Aug 09, 20170.670.670.610.650.65125,200
Aug 08, 20170.690.690.660.670.6740,000
Aug 04, 20170.690.690.680.690.6956,700
Aug 03, 20170.700.700.680.680.6816,600
Aug 02, 20170.680.700.670.690.691,088,700
Aug 01, 20170.700.740.670.690.69256,100
Jul 31, 20170.680.700.680.700.70234,400
Jul 28, 20170.670.700.660.670.67207,000
Jul 27, 20170.690.700.660.670.6776,700
Jul 26, 20170.650.690.650.690.69185,000
Jul 25, 20170.640.650.630.640.6443,900
Jul 24, 20170.640.640.640.640.645,500
Jul 21, 20170.660.660.640.640.6433,100
Jul 20, 20170.660.670.660.670.6737,600
Jul 19, 20170.650.660.650.660.6633,700
Jul 18, 20170.650.650.640.650.6513,900
Jul 17, 20170.630.640.620.640.6410,000
Jul 14, 20170.640.660.630.640.6473,000
Jul 13, 20170.620.620.620.620.6210,500
Jul 12, 20170.610.630.610.630.6341,800
Jul 11, 20170.650.650.620.630.6316,000
Jul 10, 20170.640.650.640.650.6531,100
Jul 07, 20170.670.670.640.640.6411,500
Jul 06, 20170.640.660.640.640.6433,500
Jul 05, 20170.610.610.600.610.6152,500
Jul 04, 20170.620.620.610.610.613,500
Jun 30, 20170.620.630.610.630.6388,800
Jun 29, 20170.620.630.610.630.6332,100
Jun 28, 20170.650.650.610.650.65779,100
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...