EIL.V - Empire Industries Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20190.40000.40000.40000.40000.4000321,500
Nov. 14, 20190.40000.40000.38000.40000.400054,600
Nov. 13, 20190.40000.40000.40000.40000.40001,000
Nov. 12, 20190.39000.40000.39000.40000.40005,000
Nov. 11, 20190.39000.39000.38000.39000.390017,000
Nov. 08, 20190.38000.38000.38000.38000.380036,300
Nov. 07, 20190.39000.39000.37000.37000.370040,000
Nov. 06, 20190.38000.40000.38000.40000.40007,000
Nov. 05, 20190.39000.39000.37000.37000.370068,300
Nov. 04, 20190.39000.39000.39000.39000.39002,300
Nov. 01, 20190.39000.40000.38000.38000.380032,600
Oct. 31, 20190.39000.39000.39000.39000.39001,500
Oct. 30, 20190.39000.39000.39000.39000.3900-
Oct. 29, 20190.40000.40000.38000.39000.390041,800
Oct. 28, 20190.40000.40000.40000.40000.4000-
Oct. 25, 20190.40000.40000.40000.40000.400011,100
Oct. 24, 20190.42000.42000.40000.40000.400026,000
Oct. 23, 20190.42000.42000.42000.42000.4200-
Oct. 22, 20190.42000.42000.42000.42000.420019,000
Oct. 21, 20190.43000.43000.42000.42000.420012,500
Oct. 18, 20190.39000.41000.39000.41000.410095,500
Oct. 17, 20190.40000.40000.38000.38000.380073,000
Oct. 16, 20190.40000.40000.39000.40000.400013,500
Oct. 15, 20190.41000.41000.40000.40000.400011,000
Oct. 11, 20190.41000.41000.40000.40000.400027,000
Oct. 10, 20190.40000.41000.39000.41000.410037,200
Oct. 09, 20190.41000.41000.41000.41000.41003,000
Oct. 08, 20190.41000.41000.41000.41000.41006,000
Oct. 07, 20190.42000.42000.40000.40000.400039,000
Oct. 04, 20190.43000.43000.42000.42000.420057,500
Oct. 03, 20190.40000.43000.40000.43000.430096,700
Oct. 02, 20190.41000.41000.40000.40000.40009,000
Oct. 01, 20190.41000.41000.40000.40000.400062,000
Sep. 30, 20190.42000.42000.41000.42000.420059,200
Sep. 27, 20190.40000.42000.40000.42000.420015,800
Sep. 26, 20190.43000.43000.41000.41000.410065,500
Sep. 25, 20190.43000.43000.42000.43000.43005,500
Sep. 24, 20190.44000.44000.43000.43000.430055,100
Sep. 23, 20190.46000.46000.45000.45000.450076,800
Sep. 20, 20190.47000.47000.46000.46000.46008,000
Sep. 19, 20190.47000.47000.47000.47000.470015,500
Sep. 18, 20190.46000.47000.46000.47000.47009,000
Sep. 17, 20190.46000.48000.46000.46000.460076,000
Sep. 16, 20190.46000.46000.46000.46000.46006,000
Sep. 13, 20190.47000.47000.47000.47000.4700-
Sep. 12, 20190.47000.47000.47000.47000.470054,500
Sep. 11, 20190.46000.47000.46000.47000.470021,500
Sep. 10, 20190.47000.47000.46000.47000.470048,100
Sep. 09, 20190.47000.47000.47000.47000.47002,000
Sep. 06, 20190.47000.47000.47000.47000.47004,200
Sep. 05, 20190.47000.48000.47000.47000.470026,500
Sep. 04, 20190.46000.47000.46000.47000.470013,100
Sep. 03, 20190.46000.46000.44000.46000.460038,200
Aug. 30, 20190.47000.47000.46000.46000.460037,100
Aug. 29, 20190.47000.47000.45000.46000.460024,900
Aug. 28, 20190.48000.48000.46000.47000.470050,000
Aug. 27, 20190.49000.52000.49000.49000.4900491,400
Aug. 26, 20190.47000.47000.46000.47000.470013,700
Aug. 23, 20190.48000.48000.46000.47000.470049,800
Aug. 22, 20190.48000.48000.47000.48000.480030,500
Aug. 21, 20190.48000.48000.48000.48000.48002,000
Aug. 20, 20190.48000.48000.48000.48000.480010,000
Aug. 19, 20190.48000.48000.48000.48000.48001,200
Aug. 16, 20190.47000.48000.47000.48000.480016,000
Aug. 15, 20190.48000.49000.47000.47000.470090,600
Aug. 14, 20190.49000.49000.49000.49000.490036,000
Aug. 13, 20190.49000.50000.49000.49000.4900188,000
Aug. 12, 20190.49000.49000.49000.49000.490042,000
Aug. 09, 20190.50000.50000.49000.50000.500041,100
Aug. 08, 20190.49000.50000.49000.49000.490037,500
Aug. 07, 20190.49000.49000.48000.49000.490011,800
Aug. 06, 20190.49000.49000.48000.49000.4900125,000
Aug. 02, 20190.48000.50000.48000.50000.500094,700
Aug. 01, 20190.49000.49000.48000.49000.490046,000
Jul. 31, 20190.49000.49000.48000.48000.480072,400
Jul. 30, 20190.48000.49000.48000.48000.480044,500
Jul. 29, 20190.48000.49000.48000.48000.48002,500
Jul. 26, 20190.48000.48000.48000.48000.480053,500
Jul. 25, 20190.49000.49000.49000.49000.490012,000
Jul. 24, 20190.49000.49000.49000.49000.490012,000
Jul. 23, 20190.48000.48000.47000.48000.480076,300
Jul. 22, 20190.48000.48000.48000.48000.480033,000
Jul. 19, 20190.48000.48000.48000.48000.480022,300
Jul. 18, 20190.48000.48000.48000.48000.480034,300
Jul. 17, 20190.48000.48000.48000.48000.480026,000
Jul. 16, 20190.48000.48000.48000.48000.48008,000
Jul. 15, 20190.49000.49000.48000.49000.490024,300
Jul. 12, 20190.49000.49000.48000.48000.480031,000
Jul. 11, 20190.49000.49000.48000.49000.490031,500
Jul. 10, 20190.48000.48000.48000.48000.48002,500
Jul. 09, 20190.48000.49000.48000.48000.480017,100
Jul. 08, 20190.48000.49000.48000.49000.490021,000
Jul. 05, 20190.48000.48000.48000.48000.480058,500
Jul. 04, 20190.48000.48000.47000.47000.470034,600
Jul. 03, 20190.48000.48000.48000.48000.480042,900
Jul. 02, 20190.48000.48000.48000.48000.4800133,800
Jun. 28, 20190.48000.50000.48000.48000.4800119,600
Jun. 27, 20190.48000.49000.48000.49000.4900153,700
Jun. 26, 20190.48000.48000.48000.48000.480056,000
Jun. 25, 20190.46000.47000.46000.47000.47006,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...