EIL.V - Empire Industries Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20180.550.560.550.560.5623,000
Jan 16, 20180.550.560.550.560.5637,500
Jan 15, 20180.550.550.530.550.5527,000
Jan 12, 20180.530.550.530.550.5524,800
Jan 11, 20180.540.540.530.530.5319,500
Jan 10, 20180.540.540.530.530.5324,400
Jan 09, 20180.520.540.510.540.5427,000
Jan 08, 20180.540.540.510.510.5150,800
Jan 05, 20180.540.540.520.520.5227,500
Jan 04, 20180.540.540.540.540.549,500
Jan 03, 20180.530.540.510.540.5468,000
Jan 02, 20180.550.550.530.530.534,600
Dec 29, 20170.540.550.530.540.5412,600
Dec 28, 20170.540.540.540.540.54-
Dec 27, 20170.540.540.540.540.548,400
Dec 22, 20170.530.540.530.530.5319,500
Dec 21, 20170.540.540.520.530.5342,300
Dec 20, 20170.530.550.520.550.5548,000
Dec 19, 20170.540.540.520.530.5315,500
Dec 18, 20170.540.540.520.540.5441,000
Dec 15, 20170.540.540.510.540.5456,500
Dec 14, 20170.540.560.540.560.565,000
Dec 13, 20170.550.550.550.550.55800
Dec 12, 20170.550.550.550.550.5540,600
Dec 11, 20170.550.550.550.550.559,000
Dec 08, 20170.550.550.550.550.5515,000
Dec 07, 20170.550.550.550.550.556,500
Dec 06, 20170.580.580.540.540.5461,900
Dec 05, 20170.580.580.580.580.585,300
Dec 04, 20170.570.580.560.580.5874,200
Dec 01, 20170.550.570.530.550.55147,000
Nov 30, 20170.540.550.520.550.5545,800
Nov 29, 20170.540.540.520.520.5220,000
Nov 28, 20170.530.530.520.530.5319,400
Nov 27, 20170.510.520.510.520.52124,600
Nov 24, 20170.520.520.510.510.5191,300
Nov 23, 20170.510.510.510.510.512,400
Nov 22, 20170.520.520.510.520.5213,500
Nov 21, 20170.510.520.510.520.5216,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...