EIL.V - Empire Industries Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 28, 20200.39000.39000.35000.36000.3600169,379
Feb. 27, 20200.40000.40000.39000.40000.400045,400
Feb. 26, 20200.40000.40000.40000.40000.4000113,300
Feb. 25, 20200.42000.42000.38000.40000.4000129,600
Feb. 24, 20200.40000.44000.40000.42000.4200114,600
Feb. 21, 20200.40000.41000.40000.41000.4100181,600
Feb. 20, 20200.41000.41000.41000.41000.4100114,300
Feb. 19, 20200.42000.42000.41000.41000.410071,100
Feb. 18, 20200.43000.43000.43000.43000.430026,000
Feb. 14, 20200.44000.44000.44000.44000.440017,600
Feb. 13, 20200.43000.43000.43000.43000.43009,200
Feb. 12, 20200.43000.43000.43000.43000.43003,800
Feb. 11, 20200.43000.43000.43000.43000.43004,500
Feb. 10, 20200.44000.44000.43000.44000.440087,500
Feb. 07, 20200.45000.45000.42000.42000.420048,500
Feb. 06, 20200.45000.45000.44000.44000.440010,500
Feb. 05, 20200.45000.46000.45000.46000.460031,300
Feb. 04, 20200.45000.45000.45000.45000.45006,500
Feb. 03, 20200.46000.46000.45000.45000.45007,100
Jan. 31, 20200.46000.46000.46000.46000.4600-
Jan. 30, 20200.45000.46000.45000.46000.460077,500
Jan. 29, 20200.44000.45000.44000.45000.450045,000
Jan. 28, 20200.44000.44000.43000.44000.440048,500
Jan. 27, 20200.46000.46000.42000.44000.4400266,200
Jan. 24, 20200.48000.48000.46000.46000.460058,000
Jan. 23, 20200.47000.48000.47000.48000.480053,400
Jan. 22, 20200.47000.48000.47000.47000.4700102,700
Jan. 21, 20200.47000.47000.46000.47000.4700135,200
Jan. 20, 20200.47000.47000.47000.47000.47005,000
Jan. 17, 20200.47000.47000.47000.47000.4700105,100
Jan. 16, 20200.47000.47000.47000.47000.4700119,500
Jan. 15, 20200.47000.47000.46000.47000.470052,000
Jan. 14, 20200.47000.47000.46000.46000.460037,800
Jan. 13, 20200.48000.48000.47000.47000.470020,400
Jan. 10, 20200.48000.48000.47000.48000.480059,600
Jan. 09, 20200.48000.48000.47000.47000.4700215,000
Jan. 08, 20200.47000.48000.46000.48000.480034,500
Jan. 07, 20200.47000.47000.47000.47000.470033,800
Jan. 06, 20200.47000.48000.47000.47000.4700166,100
Jan. 03, 20200.47000.47000.47000.47000.470091,500
Jan. 02, 20200.48000.48000.47000.47000.470067,500
Dec. 31, 20190.46000.48000.46000.47000.4700107,500
Dec. 30, 20190.49000.49000.47000.48000.4800190,700
Dec. 27, 20190.48000.49000.47000.48000.4800206,500
Dec. 24, 20190.48000.48000.47000.47000.470019,800
Dec. 23, 20190.46000.49000.46000.48000.4800292,800
Dec. 20, 20190.44000.47000.44000.45000.4500243,900
Dec. 19, 20190.41000.47000.41000.43000.4300360,700
Dec. 18, 20190.41000.42000.41000.42000.420088,500
Dec. 17, 20190.39000.42000.39000.42000.4200123,200
Dec. 16, 20190.38000.39000.38000.39000.390086,000
Dec. 13, 20190.37000.38000.37000.38000.380041,000
Dec. 12, 20190.38000.38000.36000.36000.360033,000
Dec. 11, 20190.37000.37000.36000.37000.370089,600
Dec. 10, 20190.37000.37000.37000.37000.370054,200
Dec. 09, 20190.37000.37000.37000.37000.37008,500
Dec. 06, 20190.37000.37000.37000.37000.370056,800
Dec. 05, 20190.37000.38000.37000.37000.370089,700
Dec. 04, 20190.37000.38000.37000.37000.370076,200
Dec. 03, 20190.39000.39000.36000.36000.3600293,900
Dec. 02, 20190.40000.40000.35000.38000.3800855,000
Nov. 29, 20190.41000.41000.41000.41000.41002,000
Nov. 28, 20190.40000.41000.39000.40000.4000957,000
Nov. 27, 20190.41000.41000.40000.40000.400071,000
Nov. 26, 20190.42000.42000.42000.42000.4200-
Nov. 25, 20190.43000.43000.42000.42000.420013,500
Nov. 22, 20190.43000.43000.43000.43000.430035,000
Nov. 21, 20190.43000.43000.42000.42000.420057,600
Nov. 20, 20190.40000.43000.39000.42000.42001,170,300
Nov. 19, 20190.40000.40000.40000.40000.40006,800
Nov. 18, 20190.40000.40000.40000.40000.4000149,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...