Canada markets closed

Empire Industries Ltd. (EIL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3550+0.0150 (+4.41%)
At close: 2:37PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.35000.35500.35000.35500.355041,500
Jan. 21, 20210.34000.34000.34000.34000.340023,000
Jan. 20, 20210.35000.36500.33000.33000.330068,325
Jan. 19, 20210.36500.36500.36000.36000.360038,500
Jan. 18, 20210.35000.36000.35000.35000.350030,350
Jan. 15, 20210.36500.36500.36000.36000.360011,650
Jan. 14, 20210.36000.37500.35500.37000.3700131,792
Jan. 13, 20210.37000.37500.35000.35000.3500157,250
Jan. 12, 20210.37500.37500.37500.37500.37503,100
Jan. 11, 20210.38000.38000.33500.36000.360030,000
Jan. 08, 20210.38000.39000.38000.38500.385063,840
Jan. 07, 20210.37000.37500.37000.37500.3750170,269
Jan. 06, 20210.37000.37000.36500.36500.36508,700
Jan. 05, 20210.35000.37000.35000.37000.370026,000
Jan. 04, 20210.37000.37000.34000.34000.340015,500
Dec. 31, 20200.36000.37000.36000.37000.370038,500
Dec. 30, 20200.39000.39000.37000.37000.370026,500
Dec. 29, 20200.38000.38000.38000.38000.380020,700
Dec. 24, 20200.39000.39000.39000.39000.39005,250
Dec. 23, 20200.36000.38000.36000.38000.38001,700
Dec. 22, 20200.37000.39000.37000.39000.390051,175
Dec. 21, 20200.39000.39000.35500.37000.37009,450
Dec. 18, 20200.39000.39000.39000.39000.39001,170
Dec. 17, 20200.39000.39000.39000.39000.3900-
Dec. 16, 20200.39000.39000.38000.39000.390018,235
Dec. 15, 20200.36000.40000.36000.38000.380054,067
Dec. 14, 20200.35000.37000.35000.36000.360080,535
Dec. 11, 20200.35000.35000.35000.35000.350021,400
Dec. 10, 20200.34000.34500.33000.34500.345086,400
Dec. 09, 20200.34000.34500.34000.34000.340043,223
Dec. 08, 20200.32500.33000.32500.33000.330024,696
Dec. 07, 20200.32000.32000.31500.31500.315012,500
Dec. 04, 20200.32500.32500.30000.32500.325044,000
Dec. 03, 20200.32500.32500.32500.32500.3250-
Dec. 02, 20200.32000.34500.32000.32500.325084,545
Dec. 01, 20200.32000.32000.32000.32000.3200-
Nov. 30, 20200.27500.32000.27500.32000.320019,313
Nov. 27, 20200.30000.32500.30000.32000.320023,300
Nov. 26, 20200.34000.34000.32500.32500.3250114,100
Nov. 25, 20200.28500.34000.28500.34000.3400289,413
Nov. 24, 20200.26000.30000.26000.30000.30001,958,700
Nov. 23, 20200.27000.27000.26000.27000.2700204,145
Nov. 20, 20200.26000.26000.25000.26000.260012,897
Nov. 19, 20200.24000.25000.24000.25000.250085,000
Nov. 18, 20200.25000.25000.25000.25000.250069,500
Nov. 17, 20200.25500.25500.25000.25000.250075,500
Nov. 16, 20200.26500.26500.25000.25000.250093,000
Nov. 13, 20200.27500.27500.27000.27500.275039,990
Nov. 12, 20200.29000.29000.27500.27500.2750139,500
Nov. 11, 20200.26000.29000.26000.29000.2900123,933
Nov. 10, 20200.26000.29000.26000.27500.275041,442
Nov. 09, 20200.25000.26000.25000.25000.250061,000
Nov. 06, 20200.24000.24000.24000.24000.240055,000
Nov. 05, 20200.23000.26000.23000.23500.2350326,500
Nov. 04, 20200.23000.23000.22500.22500.2250115,000
Nov. 03, 20200.23000.23000.23000.23000.23002,500
Nov. 02, 20200.23500.23500.22500.22500.225086,000
Oct. 30, 20200.23000.23500.23000.23000.2300217,350
Oct. 29, 20200.24000.24000.23000.23500.235070,500
Oct. 28, 20200.23000.23000.22000.22000.2200145,000
Oct. 27, 20200.23500.23500.23500.23500.235056,500
Oct. 26, 20200.23500.23500.23500.23500.235037,000
Oct. 23, 20200.24000.24000.23500.23500.2350128,726
Oct. 22, 20200.24500.24500.24500.24500.24505,000
Oct. 21, 20200.24000.24000.24000.24000.2400-
Oct. 20, 20200.24500.25500.24000.24000.240016,100
Oct. 19, 20200.24500.24500.24000.24000.24001,500
Oct. 16, 20200.24000.25000.24000.25000.250032,000
Oct. 15, 20200.25500.25500.25000.25000.250027,500
Oct. 14, 20200.26500.26500.26500.26500.2650-
Oct. 13, 20200.26000.26500.26000.26500.26506,000
Oct. 09, 20200.25000.25000.25000.25000.2500-
Oct. 08, 20200.24500.28000.24500.25000.250070,800
Oct. 07, 20200.23500.24000.22500.23500.235088,600
Oct. 06, 20200.24000.25000.23500.23500.235072,000
Oct. 05, 20200.24000.24000.24000.24000.240015,500
Oct. 02, 20200.24000.24000.24000.24000.2400162,500
Oct. 01, 20200.24000.24000.24000.24000.240029,000
Sep. 30, 20200.24000.24000.24000.24000.240020,500
Sep. 29, 20200.24000.24000.24000.24000.2400-
Sep. 28, 20200.24500.24500.24000.24000.240018,000
Sep. 25, 20200.24000.24000.24000.24000.240025,000
Sep. 24, 20200.24000.24000.24000.24000.240087,750
Sep. 23, 20200.24000.24000.23500.23500.235058,000
Sep. 22, 20200.24000.24000.24000.24000.240075,500
Sep. 21, 20200.25000.25000.24000.24000.2400226,000
Sep. 18, 2020------
Sep. 17, 20200.25000.25000.25000.25000.250052,000
Sep. 16, 20200.25000.25500.25000.25500.255032,500
Sep. 15, 20200.25500.25500.25500.25500.2550-
Sep. 14, 20200.25500.25500.25500.25500.25501,000
Sep. 11, 20200.25500.25500.25000.25500.255032,500
Sep. 10, 20200.25500.25500.25500.25500.2550500
Sep. 09, 20200.25500.25500.25000.25500.255013,500
Sep. 08, 20200.26500.26500.25500.25500.255020,000
Sep. 04, 20200.27000.28000.27000.28000.280015,873
Sep. 03, 20200.25000.26000.25000.26000.260021,000
Sep. 02, 20200.23500.24500.23500.24500.245068,500
Sep. 01, 20200.23500.23500.23000.23500.235044,500
Aug. 31, 20200.24000.24000.24000.24000.240017,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...