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
Sep 18, 2019	0.4550	0.4700	0.4550	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
Jun 24, 2019	0.4700	0.4700	0.4700	0.4700	0.4700	25,500
Jun 21, 2019	0.4600	0.4800	0.4500	0.4700	0.4700	48,500
Jun 20, 2019	0.4700	0.4700	0.4600	0.4700	0.4700	21,500
Jun 19, 2019	0.4800	0.4800	0.4700	0.4700	0.4700	7,000
Jun 18, 2019	0.4800	0.4800	0.4800	0.4800	0.4800	3,200
Jun 17, 2019	0.4800	0.4800	0.4700	0.4700	0.4700	25,600
Jun 14, 2019	0.4800	0.4800	0.4700	0.4700	0.4700	30,000
Jun 13, 2019	0.4900	0.4900	0.4700	0.4700	0.4700	96,500
Jun 12, 2019	0.4700	0.4800	0.4700	0.4800	0.4800	37,500
Jun 11, 2019	0.4700	0.4700	0.4600	0.4600	0.4600	183,900
Jun 10, 2019	0.4700	0.4900	0.4700	0.4800	0.4800	266,300
Jun 07, 2019	0.4900	0.4900	0.4700	0.4800	0.4800	91,100
Jun 06, 2019	0.4900	0.4900	0.4700	0.4900	0.4900	60,500
Jun 05, 2019	0.4900	0.5000	0.4800	0.4900	0.4900	28,000
Jun 04, 2019	0.4800	0.4800	0.4700	0.4800	0.4800	364,500
Jun 03, 2019	0.4900	0.4900	0.4800	0.4800	0.4800	63,600
May 31, 2019	0.5000	0.5000	0.4800	0.4900	0.4900	118,500
May 30, 2019	0.4800	0.5000	0.4800	0.5000	0.5000	100,500
May 29, 2019	0.5000	0.5000	0.4700	0.4800	0.4800	373,500
May 28, 2019	0.5000	0.5000	0.4900	0.5000	0.5000	98,800
May 27, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	71,000
May 24, 2019	0.5000	0.5100	0.5000	0.5100	0.5100	73,200
May 23, 2019	0.5000	0.5100	0.4900	0.5100	0.5100	36,800
May 22, 2019	0.5100	0.5100	0.5000	0.5000	0.5000	28,500
May 21, 2019	0.5000	0.5200	0.4900	0.5000	0.5000	102,400
May 17, 2019	0.5100	0.5200	0.4900	0.4900	0.4900	126,000
May 16, 2019	0.4800	0.5400	0.4800	0.5300	0.5300	183,200
May 15, 2019	0.4600	0.4800	0.4600	0.4800	0.4800	99,600
May 14, 2019	0.4400	0.4600	0.4400	0.4600	0.4600	395,600
May 13, 2019	0.4400	0.4500	0.4300	0.4500	0.4500	55,000
May 10, 2019	0.4500	0.4600	0.4400	0.4500	0.4500	279,500
May 09, 2019	0.4500	0.4600	0.4400	0.4600	0.4600	179,800
May 08, 2019	0.4500	0.4500	0.4400	0.4500	0.4500	75,000
May 07, 2019	0.4300	0.4600	0.4300	0.4600	0.4600	149,100
May 06, 2019	0.4100	0.4300	0.4100	0.4300	0.4300	174,300
May 03, 2019	0.4000	0.4300	0.4000	0.4200	0.4200	86,500
May 02, 2019	0.3800	0.4000	0.3800	0.4000	0.4000	3,174,700
May 01, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 30, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	23,700
Apr 29, 2019	0.4000	0.4000	0.3900	0.3900	0.3900	111,500
Apr 26, 2019	0.3900	0.4000	0.3900	0.4000	0.4000	94,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...