Mail

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
Jan 22, 2019	0.34	0.34	0.34	0.34	0.34	7,000
Jan 22, 2019	0.34	0.34	0.34	0.34	0.34	7,000
Jan 21, 2019	0.34	0.34	0.34	0.34	0.34	-
Jan 18, 2019	0.34	0.34	0.34	0.34	0.34	23,600
Jan 17, 2019	0.34	0.34	0.34	0.34	0.34	42,000
Jan 16, 2019	0.34	0.35	0.32	0.33	0.33	377,000
Jan 15, 2019	0.35	0.35	0.34	0.34	0.34	2,600
Jan 14, 2019	0.36	0.36	0.36	0.36	0.36	-
Jan 11, 2019	0.36	0.36	0.36	0.36	0.36	15,000
Jan 10, 2019	0.34	0.35	0.34	0.35	0.35	7,000
Jan 09, 2019	0.35	0.35	0.33	0.33	0.33	137,800
Jan 08, 2019	0.36	0.36	0.35	0.35	0.35	60,000
Jan 07, 2019	0.36	0.36	0.35	0.36	0.36	31,000
Jan 04, 2019	0.37	0.37	0.34	0.36	0.36	26,000
Jan 03, 2019	0.36	0.36	0.36	0.36	0.36	-
Jan 02, 2019	0.36	0.36	0.36	0.36	0.36	-
Dec 31, 2018	0.36	0.36	0.36	0.36	0.36	-
Dec 28, 2018	0.36	0.36	0.36	0.36	0.36	600
Dec 27, 2018	0.36	0.37	0.34	0.37	0.37	21,000
Dec 24, 2018	0.36	0.36	0.36	0.36	0.36	-
Dec 21, 2018	0.37	0.37	0.35	0.36	0.36	14,000
Dec 20, 2018	0.38	0.38	0.38	0.38	0.38	6,500
Dec 19, 2018	0.37	0.38	0.34	0.38	0.38	127,500
Dec 18, 2018	0.38	0.38	0.38	0.38	0.38	500
Dec 17, 2018	0.39	0.39	0.38	0.38	0.38	3,000
Dec 14, 2018	0.38	0.38	0.36	0.38	0.38	894,500
Dec 13, 2018	0.39	0.39	0.37	0.37	0.37	26,000
Dec 12, 2018	0.40	0.40	0.40	0.40	0.40	5,500
Dec 11, 2018	0.39	0.39	0.39	0.39	0.39	-
Dec 10, 2018	0.40	0.40	0.38	0.39	0.39	18,500
Dec 07, 2018	0.40	0.40	0.40	0.40	0.40	1,000
Dec 06, 2018	0.39	0.39	0.39	0.39	0.39	800
Dec 05, 2018	0.39	0.39	0.39	0.39	0.39	10,000
Dec 04, 2018	0.40	0.40	0.39	0.39	0.39	7,500
Dec 03, 2018	0.40	0.40	0.40	0.40	0.40	8,000
Nov 30, 2018	0.41	0.41	0.41	0.41	0.41	10,500
Nov 29, 2018	0.41	0.41	0.41	0.41	0.41	1,000
Nov 28, 2018	0.40	0.40	0.40	0.40	0.40	10,000
Nov 27, 2018	0.40	0.40	0.40	0.40	0.40	5,500
Nov 26, 2018	0.39	0.40	0.39	0.40	0.40	67,500
Nov 23, 2018	0.39	0.39	0.39	0.39	0.39	33,100
Nov 22, 2018	0.38	0.38	0.38	0.38	0.38	-
Nov 21, 2018	0.38	0.38	0.38	0.38	0.38	2,000
Nov 20, 2018	0.38	0.38	0.38	0.38	0.38	5,000
Nov 19, 2018	0.39	0.39	0.38	0.38	0.38	14,000
Nov 16, 2018	0.38	0.38	0.38	0.38	0.38	-
Nov 15, 2018	0.39	0.39	0.38	0.38	0.38	44,500
Nov 14, 2018	0.40	0.40	0.39	0.39	0.39	11,000
Nov 13, 2018	0.39	0.39	0.39	0.39	0.39	-
Nov 12, 2018	0.41	0.41	0.39	0.39	0.39	39,000
Nov 09, 2018	0.40	0.40	0.40	0.40	0.40	29,300
Nov 08, 2018	0.41	0.41	0.40	0.41	0.41	100,000
Nov 07, 2018	0.41	0.41	0.41	0.41	0.41	-
Nov 06, 2018	0.41	0.41	0.40	0.41	0.41	12,000
Nov 05, 2018	0.41	0.41	0.41	0.41	0.41	6,000
Nov 02, 2018	0.41	0.43	0.41	0.43	0.43	32,500
Nov 01, 2018	0.41	0.41	0.40	0.40	0.40	119,500
Oct 31, 2018	0.41	0.43	0.41	0.43	0.43	58,800
Oct 30, 2018	0.40	0.40	0.40	0.40	0.40	-
Oct 29, 2018	0.40	0.41	0.40	0.40	0.40	51,500
Oct 26, 2018	0.41	0.41	0.41	0.41	0.41	1,500
Oct 25, 2018	0.40	0.40	0.40	0.40	0.40	5,000
Oct 24, 2018	0.40	0.40	0.40	0.40	0.40	25,400
Oct 23, 2018	0.41	0.41	0.35	0.40	0.40	348,000
Oct 22, 2018	0.42	0.42	0.42	0.42	0.42	104,900
Oct 19, 2018	0.43	0.43	0.42	0.42	0.42	84,000
Oct 18, 2018	0.42	0.42	0.42	0.42	0.42	27,000
Oct 17, 2018	0.43	0.43	0.42	0.42	0.42	103,000
Oct 16, 2018	0.43	0.43	0.43	0.43	0.43	32,000
Oct 15, 2018	0.44	0.44	0.43	0.43	0.43	5,300
Oct 12, 2018	0.43	0.44	0.42	0.43	0.43	67,500
Oct 11, 2018	0.43	0.43	0.43	0.43	0.43	27,000
Oct 10, 2018	0.43	0.43	0.43	0.43	0.43	1,000
Oct 09, 2018	0.43	0.43	0.43	0.43	0.43	59,300
Oct 05, 2018	0.43	0.43	0.43	0.43	0.43	77,300
Oct 04, 2018	0.43	0.43	0.43	0.43	0.43	35,000
Oct 03, 2018	0.44	0.44	0.43	0.43	0.43	80,300
Oct 02, 2018	0.44	0.44	0.44	0.44	0.44	-
Oct 01, 2018	0.45	0.45	0.44	0.44	0.44	77,000
Sep 28, 2018	0.44	0.45	0.44	0.44	0.44	20,000
Sep 27, 2018	0.44	0.44	0.44	0.44	0.44	-
Sep 26, 2018	0.44	0.44	0.44	0.44	0.44	118,000
Sep 25, 2018	0.45	0.45	0.44	0.45	0.45	15,200
Sep 24, 2018	0.45	0.45	0.44	0.44	0.44	125,000
Sep 21, 2018	0.45	0.45	0.44	0.45	0.45	31,500
Sep 20, 2018	0.45	0.45	0.44	0.45	0.45	5,200
Sep 19, 2018	0.45	0.45	0.45	0.45	0.45	4,500
Sep 18, 2018	0.44	0.44	0.44	0.44	0.44	14,000
Sep 17, 2018	0.44	0.44	0.44	0.44	0.44	36,500
Sep 14, 2018	0.44	0.44	0.44	0.44	0.44	38,000
Sep 13, 2018	0.44	0.46	0.44	0.44	0.44	105,500
Sep 12, 2018	0.46	0.46	0.45	0.45	0.45	29,000
Sep 11, 2018	0.47	0.47	0.46	0.46	0.46	6,000
Sep 10, 2018	0.47	0.47	0.47	0.47	0.47	-
Sep 07, 2018	0.47	0.47	0.47	0.47	0.47	5,000
Sep 06, 2018	0.46	0.47	0.46	0.47	0.47	321,500
Sep 05, 2018	0.46	0.46	0.44	0.46	0.46	22,000
Sep 04, 2018	0.46	0.46	0.46	0.46	0.46	1,000
Aug 31, 2018	0.44	0.45	0.44	0.45	0.45	155,500
Aug 30, 2018	0.44	0.45	0.44	0.45	0.45	73,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...