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
Jul 20, 2018	0.43	0.43	0.43	0.43	0.43	-
Jul 19, 2018	0.43	0.43	0.43	0.43	0.43	-
Jul 18, 2018	0.43	0.43	0.43	0.43	0.43	7,500
Jul 17, 2018	0.44	0.44	0.44	0.44	0.44	7,000
Jul 16, 2018	0.45	0.45	0.44	0.44	0.44	28,500
Jul 13, 2018	0.45	0.45	0.43	0.45	0.45	34,500
Jul 12, 2018	0.44	0.44	0.42	0.42	0.42	124,200
Jul 11, 2018	0.45	0.45	0.45	0.45	0.45	6,000
Jul 10, 2018	0.44	0.45	0.43	0.43	0.43	56,000
Jul 09, 2018	0.45	0.45	0.44	0.44	0.44	5,100
Jul 06, 2018	0.46	0.46	0.46	0.46	0.46	-
Jul 05, 2018	0.45	0.46	0.44	0.46	0.46	10,100
Jul 04, 2018	0.46	0.46	0.46	0.46	0.46	-
Jul 03, 2018	0.45	0.46	0.45	0.46	0.46	6,000
Jun 29, 2018	0.45	0.45	0.45	0.45	0.45	50,000
Jun 28, 2018	0.45	0.45	0.45	0.45	0.45	1,000
Jun 27, 2018	0.46	0.46	0.46	0.46	0.46	3,000
Jun 26, 2018	0.46	0.46	0.46	0.46	0.46	1,000
Jun 25, 2018	0.45	0.45	0.45	0.45	0.45	-
Jun 22, 2018	0.43	0.45	0.43	0.45	0.45	3,500
Jun 21, 2018	0.45	0.45	0.45	0.45	0.45	10,000
Jun 20, 2018	0.46	0.46	0.45	0.45	0.45	6,000
Jun 19, 2018	0.46	0.46	0.46	0.46	0.46	5,000
Jun 18, 2018	0.47	0.47	0.47	0.47	0.47	-
Jun 15, 2018	0.47	0.47	0.47	0.47	0.47	-
Jun 14, 2018	0.47	0.47	0.47	0.47	0.47	-
Jun 13, 2018	0.47	0.47	0.47	0.47	0.47	12,000
Jun 12, 2018	0.47	0.47	0.47	0.47	0.47	2,000
Jun 11, 2018	0.46	0.46	0.46	0.46	0.46	2,500
Jun 08, 2018	0.45	0.45	0.45	0.45	0.45	20,200
Jun 07, 2018	0.46	0.46	0.46	0.46	0.46	-
Jun 06, 2018	0.46	0.46	0.46	0.46	0.46	8,000
Jun 05, 2018	0.47	0.47	0.46	0.46	0.46	20,500
Jun 04, 2018	0.47	0.47	0.44	0.46	0.46	48,000
Jun 01, 2018	0.48	0.48	0.45	0.48	0.48	35,000
May 31, 2018	0.49	0.49	0.47	0.49	0.49	6,500
May 30, 2018	0.48	0.50	0.48	0.49	0.49	15,300
May 29, 2018	0.50	0.50	0.43	0.49	0.49	152,700
May 28, 2018	0.47	0.48	0.47	0.48	0.48	6,000
May 25, 2018	0.46	0.47	0.45	0.45	0.45	17,000
May 24, 2018	0.44	0.45	0.43	0.45	0.45	54,500
May 23, 2018	0.44	0.44	0.44	0.44	0.44	23,500
May 22, 2018	0.42	0.43	0.41	0.43	0.43	102,000
May 18, 2018	0.41	0.42	0.41	0.42	0.42	29,500
May 17, 2018	0.41	0.42	0.41	0.41	0.41	47,000
May 16, 2018	0.42	0.42	0.41	0.42	0.42	69,000
May 15, 2018	0.41	0.42	0.41	0.42	0.42	52,200
May 14, 2018	0.41	0.41	0.41	0.41	0.41	19,000
May 11, 2018	0.41	0.42	0.40	0.40	0.40	313,000
May 10, 2018	0.42	0.42	0.41	0.42	0.42	77,500
May 09, 2018	0.43	0.43	0.42	0.43	0.43	50,500
May 08, 2018	0.43	0.43	0.41	0.41	0.41	8,500
May 07, 2018	0.43	0.44	0.43	0.44	0.44	30,500
May 04, 2018	0.43	0.44	0.43	0.43	0.43	144,000
May 03, 2018	0.43	0.44	0.42	0.43	0.43	214,800
May 02, 2018	0.44	0.44	0.40	0.43	0.43	221,200
May 01, 2018	0.48	0.48	0.41	0.45	0.45	157,500
Apr 30, 2018	0.52	0.55	0.51	0.53	0.53	90,500
Apr 27, 2018	0.51	0.51	0.51	0.51	0.51	2,700
Apr 26, 2018	0.51	0.51	0.51	0.51	0.51	1,000
Apr 25, 2018	0.50	0.50	0.50	0.50	0.50	-
Apr 24, 2018	0.50	0.50	0.50	0.50	0.50	2,500
Apr 23, 2018	0.50	0.50	0.50	0.50	0.50	-
Apr 20, 2018	0.50	0.50	0.50	0.50	0.50	4,000
Apr 19, 2018	0.50	0.50	0.50	0.50	0.50	1,000
Apr 18, 2018	0.50	0.51	0.50	0.51	0.51	14,500
Apr 17, 2018	0.50	0.50	0.50	0.50	0.50	11,000
Apr 16, 2018	0.50	0.50	0.50	0.50	0.50	-
Apr 13, 2018	0.49	0.50	0.49	0.50	0.50	34,000
Apr 12, 2018	0.49	0.50	0.48	0.50	0.50	36,000
Apr 11, 2018	0.50	0.50	0.50	0.50	0.50	4,000
Apr 10, 2018	0.50	0.51	0.48	0.50	0.50	49,200
Apr 09, 2018	0.50	0.50	0.48	0.50	0.50	18,400
Apr 06, 2018	0.51	0.51	0.50	0.50	0.50	14,500
Apr 05, 2018	0.49	0.51	0.48	0.51	0.51	25,000
Apr 04, 2018	0.51	0.51	0.50	0.50	0.50	51,500
Apr 03, 2018	0.52	0.52	0.50	0.52	0.52	55,000
Apr 02, 2018	0.53	0.53	0.53	0.53	0.53	-
Mar 29, 2018	0.50	0.53	0.50	0.53	0.53	232,500
Mar 28, 2018	0.51	0.51	0.51	0.51	0.51	30,000
Mar 27, 2018	0.51	0.51	0.51	0.51	0.51	28,000
Mar 26, 2018	0.52	0.52	0.51	0.51	0.51	27,800
Mar 23, 2018	0.53	0.53	0.52	0.52	0.52	18,000
Mar 22, 2018	0.53	0.53	0.53	0.53	0.53	1,000
Mar 21, 2018	0.53	0.53	0.53	0.53	0.53	1,000
Mar 20, 2018	0.54	0.54	0.51	0.54	0.54	144,000
Mar 19, 2018	0.53	0.53	0.53	0.53	0.53	-
Mar 16, 2018	0.53	0.53	0.53	0.53	0.53	6,000
Mar 15, 2018	0.53	0.53	0.53	0.53	0.53	-
Mar 14, 2018	0.53	0.53	0.53	0.53	0.53	1,000
Mar 13, 2018	0.53	0.54	0.52	0.54	0.54	4,500
Mar 12, 2018	0.53	0.54	0.52	0.53	0.53	37,000
Mar 09, 2018	0.52	0.55	0.52	0.55	0.55	63,800
Mar 08, 2018	0.53	0.54	0.53	0.54	0.54	5,500
Mar 07, 2018	0.54	0.54	0.51	0.53	0.53	38,000
Mar 06, 2018	0.55	0.56	0.55	0.55	0.55	12,500
Mar 05, 2018	0.53	0.55	0.51	0.54	0.54	104,500
Mar 02, 2018	0.55	0.55	0.54	0.54	0.54	41,700
Mar 01, 2018	0.54	0.54	0.54	0.54	0.54	2,000
Feb 28, 2018	0.55	0.55	0.55	0.55	0.55	2,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...