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
Apr 24, 2019	0.3900	0.3900	0.3800	0.3900	0.3900	84,500
Apr 23, 2019	0.3900	0.4000	0.3800	0.3900	0.3900	37,500
Apr 22, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	4,000
Apr 18, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	23,000
Apr 17, 2019	0.3800	0.3800	0.3600	0.3800	0.3800	56,500
Apr 16, 2019	0.3900	0.3900	0.3800	0.3800	0.3800	3,000
Apr 15, 2019	0.3800	0.3900	0.3800	0.3900	0.3900	3,400
Apr 12, 2019	0.3900	0.4000	0.3900	0.4000	0.4000	59,000
Apr 11, 2019	0.3900	0.4000	0.3900	0.4000	0.4000	15,000
Apr 10, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	20,000
Apr 09, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
Apr 08, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	13,500
Apr 05, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
Apr 04, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 03, 2019	0.3900	0.3900	0.3800	0.3900	0.3900	16,000
Apr 02, 2019	0.3900	0.3900	0.3700	0.3900	0.3900	55,000
Apr 01, 2019	0.4000	0.4000	0.3800	0.3800	0.3800	89,500
Mar 29, 2019	0.4000	0.4100	0.3900	0.4000	0.4000	106,600
Mar 28, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	65,000
Mar 27, 2019	0.4300	0.4300	0.4000	0.4100	0.4100	46,900
Mar 26, 2019	0.4100	0.4300	0.4100	0.4300	0.4300	54,500
Mar 25, 2019	0.4100	0.4100	0.4000	0.4100	0.4100	149,000
Mar 22, 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 21, 2019	0.4300	0.4300	0.3900	0.4200	0.4200	47,500
Mar 20, 2019	0.4100	0.4400	0.4100	0.4300	0.4300	124,500
Mar 19, 2019	0.4000	0.4400	0.4000	0.4300	0.4300	109,000
Mar 18, 2019	0.3800	0.3900	0.3800	0.3900	0.3900	236,200
Mar 15, 2019	0.3700	0.3800	0.3700	0.3800	0.3800	4,100
Mar 14, 2019	0.3900	0.3900	0.3800	0.3800	0.3800	107,000
Mar 13, 2019	0.4000	0.4000	0.3900	0.3900	0.3900	33,000
Mar 12, 2019	0.4100	0.4100	0.3900	0.3900	0.3900	16,000
Mar 11, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	100,500
Mar 08, 2019	0.4000	0.4200	0.4000	0.4000	0.4000	28,800
Mar 07, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 06, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	10,500
Mar 05, 2019	0.4000	0.4000	0.3900	0.3900	0.3900	40,000
Mar 04, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	19,500
Mar 01, 2019	0.4200	0.4500	0.4100	0.4100	0.4100	15,700
Feb 28, 2019	0.4200	0.4200	0.4200	0.4200	0.4200	5,000
Feb 27, 2019	0.3800	0.4000	0.3800	0.4000	0.4000	98,000
Feb 26, 2019	0.3700	0.4000	0.3600	0.3800	0.3800	148,900
Feb 25, 2019	0.3500	0.3700	0.3500	0.3700	0.3700	682,400
Feb 22, 2019	0.3500	0.3600	0.3400	0.3500	0.3500	738,000
Feb 21, 2019	0.3400	0.3500	0.3300	0.3400	0.3400	300,000
Feb 20, 2019	0.3400	0.3500	0.3300	0.3400	0.3400	93,000
Feb 19, 2019	0.3300	0.3400	0.3200	0.3400	0.3400	65,500
Feb 15, 2019	0.3300	0.3400	0.3300	0.3400	0.3400	33,000
Feb 14, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	17,000
Feb 13, 2019	0.3400	0.3400	0.3300	0.3400	0.3400	22,500
Feb 12, 2019	0.3400	0.3400	0.3300	0.3400	0.3400	49,000
Feb 11, 2019	0.3300	0.3500	0.3200	0.3400	0.3400	75,000
Feb 08, 2019	0.3200	0.3300	0.3100	0.3200	0.3200	2,777,800
Feb 07, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Feb 06, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	50,000
Feb 05, 2019	0.3400	0.3400	0.3200	0.3200	0.3200	24,500
Feb 04, 2019	0.3300	0.3400	0.3200	0.3300	0.3300	27,000
Feb 01, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	4,000
Jan 31, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	65,500
Jan 30, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	10,300
Jan 29, 2019	0.3400	0.3400	0.3300	0.3400	0.3400	8,500
Jan 28, 2019	0.3500	0.3500	0.3300	0.3400	0.3400	5,000
Jan 25, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	15,500
Jan 24, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	22,000
Jan 23, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 22, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	7,000
Jan 21, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 18, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	23,600
Jan 17, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	42,000
Jan 16, 2019	0.3400	0.3500	0.3200	0.3300	0.3300	377,000
Jan 15, 2019	0.3500	0.3500	0.3400	0.3400	0.3400	2,600
Jan 14, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 11, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	15,000
Jan 10, 2019	0.3400	0.3500	0.3400	0.3500	0.3500	7,000
Jan 09, 2019	0.3500	0.3500	0.3300	0.3300	0.3300	137,800
Jan 08, 2019	0.3600	0.3600	0.3500	0.3500	0.3500	60,000
Jan 07, 2019	0.3600	0.3600	0.3500	0.3600	0.3600	31,000
Jan 04, 2019	0.3700	0.3700	0.3400	0.3600	0.3600	26,000
Jan 03, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 02, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 31, 2018	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 28, 2018	0.3600	0.3600	0.3600	0.3600	0.3600	600
Dec 27, 2018	0.3600	0.3700	0.3400	0.3700	0.3700	21,000
Dec 24, 2018	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 21, 2018	0.3700	0.3700	0.3500	0.3600	0.3600	14,000
Dec 20, 2018	0.3800	0.3800	0.3800	0.3800	0.3800	6,500
Dec 19, 2018	0.3700	0.3800	0.3400	0.3800	0.3800	127,500
Dec 18, 2018	0.3800	0.3800	0.3800	0.3800	0.3800	500
Dec 17, 2018	0.3900	0.3900	0.3800	0.3800	0.3800	3,000
Dec 14, 2018	0.3800	0.3800	0.3600	0.3800	0.3800	894,500
Dec 13, 2018	0.3900	0.3900	0.3700	0.3700	0.3700	26,000
Dec 12, 2018	0.4000	0.4000	0.4000	0.4000	0.4000	5,500
Dec 11, 2018	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 10, 2018	0.4000	0.4000	0.3800	0.3900	0.3900	18,500
Dec 07, 2018	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Dec 06, 2018	0.3900	0.3900	0.3900	0.3900	0.3900	800
Dec 05, 2018	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
Dec 04, 2018	0.4000	0.4000	0.3900	0.3900	0.3900	7,500
Dec 03, 2018	0.4000	0.4000	0.4000	0.4000	0.4000	8,000
Nov 30, 2018	0.4100	0.4100	0.4100	0.4100	0.4100	10,500
Nov 29, 2018	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...