EIL.V - Empire Industries Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20180.440.450.430.450.4554,500
May 23, 20180.440.440.440.440.4423,500
May 22, 20180.420.430.410.430.43102,000
May 18, 20180.410.420.410.420.4229,500
May 17, 20180.410.420.410.410.4147,000
May 16, 20180.420.420.410.420.4269,000
May 15, 20180.410.420.410.420.4252,200
May 14, 20180.410.410.410.410.4119,000
May 11, 20180.410.420.400.400.40313,000
May 10, 20180.420.420.410.420.4277,500
May 09, 20180.430.430.420.430.4350,500
May 08, 20180.430.430.410.410.418,500
May 07, 20180.430.440.430.440.4430,500
May 04, 20180.430.440.430.430.43144,000
May 03, 20180.430.440.420.430.43214,800
May 02, 20180.440.440.400.430.43221,200
May 01, 20180.480.480.410.450.45157,500
Apr 30, 20180.520.550.510.530.5390,500
Apr 27, 20180.510.510.510.510.512,700
Apr 26, 20180.510.510.510.510.511,000
Apr 25, 20180.500.500.500.500.50-
Apr 24, 20180.500.500.500.500.502,500
Apr 23, 20180.500.500.500.500.50-
Apr 20, 20180.500.500.500.500.504,000
Apr 19, 20180.500.500.500.500.501,000
Apr 18, 20180.500.510.500.510.5114,500
Apr 17, 20180.500.500.500.500.5011,000
Apr 16, 20180.500.500.500.500.50-
Apr 13, 20180.490.500.490.500.5034,000
Apr 12, 20180.490.500.480.500.5036,000
Apr 11, 20180.500.500.500.500.504,000
Apr 10, 20180.500.510.480.500.5049,200
Apr 09, 20180.500.500.480.500.5018,400
Apr 06, 20180.510.510.500.500.5014,500
Apr 05, 20180.490.510.480.510.5125,000
Apr 04, 20180.510.510.500.500.5051,500
Apr 03, 20180.520.520.500.520.5255,000
Apr 02, 20180.530.530.530.530.53-
Mar 29, 20180.500.530.500.530.53232,500
Mar 28, 20180.510.510.510.510.5130,000
Mar 27, 20180.510.510.510.510.5128,000
Mar 26, 20180.520.520.510.510.5127,800
Mar 23, 20180.530.530.520.520.5218,000
Mar 22, 20180.530.530.530.530.531,000
Mar 21, 20180.530.530.530.530.531,000
Mar 20, 20180.540.540.510.540.54144,000
Mar 19, 20180.530.530.530.530.53-
Mar 16, 20180.530.530.530.530.536,000
Mar 15, 20180.530.530.530.530.53-
Mar 14, 20180.530.530.530.530.531,000
Mar 13, 20180.530.540.520.540.544,500
Mar 12, 20180.530.540.520.530.5337,000
Mar 09, 20180.520.550.520.550.5563,800
Mar 08, 20180.530.540.530.540.545,500
Mar 07, 20180.540.540.510.530.5338,000
Mar 06, 20180.550.560.550.550.5512,500
Mar 05, 20180.530.550.510.540.54104,500
Mar 02, 20180.550.550.540.540.5441,700
Mar 01, 20180.540.540.540.540.542,000
Feb 28, 20180.550.550.550.550.552,000
Feb 27, 20180.540.550.540.540.5411,000
Feb 26, 20180.550.550.550.550.556,000
Feb 23, 20180.530.540.530.540.548,000
Feb 22, 20180.550.550.550.550.55-
Feb 21, 20180.550.550.540.550.5525,000
Feb 20, 20180.550.550.540.540.54144,500
Feb 16, 20180.550.560.550.560.5622,000
Feb 15, 20180.550.550.540.540.546,700
Feb 14, 20180.530.550.520.540.5423,600
Feb 13, 20180.540.540.520.520.5213,900
Feb 12, 20180.530.530.530.530.53500
Feb 09, 20180.540.540.540.540.545,300
Feb 08, 20180.530.530.530.530.536,500
Feb 07, 20180.530.530.530.530.539,200
Feb 06, 20180.510.520.510.520.5258,000
Feb 05, 20180.540.540.480.510.5178,700
Feb 02, 20180.560.560.560.560.56-
Feb 01, 20180.550.560.550.560.5611,500
Jan 31, 20180.530.530.530.530.531,000
Jan 30, 20180.550.550.530.530.5315,000
Jan 29, 20180.540.540.540.540.5425,000
Jan 26, 20180.550.550.550.550.55-
Jan 25, 20180.550.550.550.550.5530,000
Jan 24, 20180.570.570.550.550.5534,000
Jan 23, 20180.560.560.550.550.5567,800
Jan 22, 20180.550.590.550.570.5729,000
Jan 19, 20180.550.550.540.540.5464,800
Jan 18, 20180.560.560.560.560.5620,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...