Empire Industries Ltd. (EIL.V)

TSXV - TSXV Delayed Price. Currency in CAD

Add to watchlist

0.64-0.03 (-4.48%)

At close: 1:40PM EDT

People also watch
TGH.V EUO.V HBCYF ENA.V SCR.V

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close	Adj Close*	Volume
Jul 21, 2017	0.66	0.66	0.64	0.64	0.64	33,100
Jul 20, 2017	0.66	0.67	0.66	0.67	0.67	37,600
Jul 19, 2017	0.65	0.66	0.65	0.66	0.66	33,700
Jul 18, 2017	0.65	0.65	0.64	0.65	0.65	13,900
Jul 17, 2017	0.63	0.64	0.62	0.64	0.64	10,000
Jul 14, 2017	0.64	0.66	0.63	0.64	0.64	73,000
Jul 13, 2017	0.62	0.62	0.62	0.62	0.62	10,500
Jul 12, 2017	0.61	0.63	0.61	0.63	0.63	41,800
Jul 11, 2017	0.65	0.65	0.62	0.63	0.63	16,000
Jul 10, 2017	0.64	0.65	0.64	0.65	0.65	31,100
Jul 07, 2017	0.67	0.67	0.64	0.64	0.64	11,500
Jul 06, 2017	0.64	0.66	0.64	0.64	0.64	33,500
Jul 05, 2017	0.61	0.61	0.60	0.61	0.61	52,500
Jul 04, 2017	0.62	0.62	0.61	0.61	0.61	3,500
Jun 30, 2017	0.62	0.63	0.61	0.63	0.63	88,800
Jun 29, 2017	0.62	0.63	0.61	0.63	0.63	32,100
Jun 28, 2017	0.65	0.65	0.61	0.65	0.65	779,100
Jun 27, 2017	0.61	0.66	0.61	0.63	0.63	110,100
Jun 26, 2017	0.61	0.62	0.61	0.62	0.62	9,900
Jun 23, 2017	0.61	0.61	0.61	0.61	0.61	69,800
Jun 22, 2017	0.62	0.63	0.61	0.61	0.61	12,000
Jun 21, 2017	0.61	0.62	0.60	0.62	0.62	86,500
Jun 20, 2017	0.62	0.62	0.61	0.61	0.61	75,800
Jun 19, 2017	0.65	0.65	0.62	0.62	0.62	34,300
Jun 16, 2017	0.62	0.64	0.61	0.62	0.62	42,500
Jun 15, 2017	0.62	0.64	0.60	0.64	0.64	144,700
Jun 14, 2017	0.62	0.67	0.61	0.64	0.64	574,600
Jun 13, 2017	0.54	0.59	0.54	0.57	0.57	133,600
Jun 12, 2017	0.53	0.55	0.53	0.53	0.53	94,900
Jun 09, 2017	0.53	0.55	0.50	0.55	0.55	241,000
Jun 08, 2017	0.57	0.57	0.53	0.54	0.54	87,100
Jun 07, 2017	0.55	0.57	0.53	0.56	0.56	95,600
Jun 06, 2017	0.51	0.57	0.51	0.55	0.55	153,300
Jun 05, 2017	0.53	0.54	0.51	0.51	0.51	124,500
Jun 02, 2017	0.53	0.55	0.50	0.55	0.55	134,500
Jun 01, 2017	0.54	0.54	0.53	0.53	0.53	29,700
May 31, 2017	0.59	0.59	0.50	0.53	0.53	498,600
May 30, 2017	0.56	0.58	0.55	0.57	0.57	190,100
May 29, 2017	0.61	0.61	0.55	0.55	0.55	822,800
May 26, 2017	0.66	0.72	0.60	0.62	0.62	1,035,800
May 25, 2017	0.48	0.67	0.48	0.65	0.65	1,021,200
May 24, 2017	0.51	0.51	0.48	0.48	0.48	604,100
May 23, 2017	0.56	0.60	0.50	0.51	0.51	963,500
May 19, 2017	0.39	0.55	0.39	0.55	0.55	2,862,600
May 18, 2017	0.37	0.37	0.34	0.34	0.34	29,000
May 17, 2017	0.36	0.36	0.36	0.36	0.36	12,000
May 16, 2017	0.36	0.36	0.36	0.36	0.36	-
May 15, 2017	0.37	0.37	0.36	0.36	0.36	141,100
May 12, 2017	0.37	0.38	0.37	0.37	0.37	19,400
May 11, 2017	0.38	0.39	0.38	0.39	0.39	14,600
May 10, 2017	0.39	0.39	0.39	0.39	0.39	10,000
May 09, 2017	0.38	0.38	0.38	0.38	0.38	28,400
May 08, 2017	0.38	0.38	0.38	0.38	0.38	6,500
May 05, 2017	0.39	0.39	0.38	0.38	0.38	4,500
May 04, 2017	0.39	0.39	0.38	0.39	0.39	142,000
May 03, 2017	0.39	0.40	0.39	0.40	0.40	117,600
May 02, 2017	0.38	0.41	0.38	0.41	0.41	184,500
May 01, 2017	0.39	0.39	0.38	0.38	0.38	79,500
Apr 28, 2017	0.41	0.41	0.39	0.40	0.40	213,800
Apr 27, 2017	0.41	0.42	0.40	0.42	0.42	17,000
Apr 26, 2017	0.40	0.42	0.40	0.41	0.41	220,900
Apr 25, 2017	0.41	0.41	0.41	0.41	0.41	5,500
Apr 24, 2017	0.40	0.42	0.40	0.40	0.40	11,500
Apr 21, 2017	0.41	0.41	0.40	0.40	0.40	2,300
Apr 20, 2017	0.41	0.41	0.41	0.41	0.41	28,500
Apr 19, 2017	0.42	0.42	0.42	0.42	0.42	20,000
Apr 18, 2017	0.42	0.42	0.41	0.42	0.42	45,000
Apr 17, 2017	0.41	0.41	0.41	0.41	0.41	10,500
Apr 13, 2017	0.42	0.42	0.40	0.42	0.42	58,100
Apr 12, 2017	0.41	0.41	0.41	0.41	0.41	51,000
Apr 11, 2017	0.41	0.41	0.41	0.41	0.41	35,000
Apr 10, 2017	0.41	0.41	0.41	0.41	0.41	54,000
Apr 07, 2017	0.40	0.41	0.40	0.41	0.41	29,000
Apr 06, 2017	0.40	0.40	0.40	0.40	0.40	800
Apr 05, 2017	0.39	0.39	0.39	0.39	0.39	18,800
Apr 04, 2017	0.40	0.40	0.40	0.40	0.40	72,900
Apr 03, 2017	0.38	0.39	0.38	0.39	0.39	3,500
Mar 31, 2017	0.38	0.38	0.38	0.38	0.38	5,000
Mar 30, 2017	0.39	0.39	0.38	0.38	0.38	6,000
Mar 29, 2017	0.41	0.41	0.39	0.39	0.39	36,500
Mar 28, 2017	0.40	0.40	0.40	0.40	0.40	2,500
Mar 27, 2017	0.40	0.40	0.39	0.39	0.39	60,500
Mar 24, 2017	0.40	0.40	0.40	0.40	0.40	6,700
Mar 23, 2017	0.40	0.40	0.40	0.40	0.40	-
Mar 22, 2017	0.40	0.40	0.40	0.40	0.40	-
Mar 21, 2017	0.40	0.40	0.40	0.40	0.40	1,900
Mar 20, 2017	0.40	0.40	0.40	0.40	0.40	-
Mar 17, 2017	0.40	0.40	0.40	0.40	0.40	11,000
Mar 16, 2017	0.41	0.41	0.40	0.40	0.40	105,500
Mar 15, 2017	0.39	0.39	0.39	0.39	0.39	4,300
Mar 14, 2017	0.39	0.39	0.39	0.39	0.39	2,000
Mar 13, 2017	0.39	0.39	0.39	0.39	0.39	7,000
Mar 10, 2017	0.40	0.40	0.39	0.39	0.39	18,000
Mar 09, 2017	0.40	0.40	0.40	0.40	0.40	12,900
Mar 08, 2017	0.40	0.40	0.40	0.40	0.40	1,500
Mar 07, 2017	0.40	0.40	0.40	0.40	0.40	30,000
Mar 06, 2017	0.40	0.40	0.40	0.40	0.40	-
Mar 03, 2017	0.40	0.40	0.39	0.40	0.40	13,300
Mar 02, 2017	0.38	0.39	0.38	0.39	0.39	8,000
Mar 01, 2017	0.38	0.38	0.38	0.38	0.38	3,000
Close price adjusted for splits.Close price adjusted for dividends and splits.

Loading more data...

S&P/TSX15,183.13-81.51 (-0.53%)

S&P 5002,472.54-0.91 (-0.04%)

DOW21,580.07-31.71 (-0.15%)

Empire Industries Ltd. (EIL.V)

S&P/TSX
15,183.13
-81.51 (-0.53%)

S&P 500
2,472.54
-0.91 (-0.04%)

DOW
21,580.07
-31.71 (-0.15%)