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
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
Aug 29, 2018	0.44	0.44	0.43	0.44	0.44	68,500
Aug 28, 2018	0.46	0.46	0.44	0.44	0.44	123,300
Aug 27, 2018	0.47	0.47	0.46	0.46	0.46	27,500
Aug 24, 2018	0.47	0.48	0.47	0.47	0.47	31,300
Aug 23, 2018	0.46	0.46	0.46	0.46	0.46	1,000
Aug 22, 2018	0.47	0.47	0.47	0.47	0.47	7,500
Aug 21, 2018	0.46	0.46	0.46	0.46	0.46	-
Aug 20, 2018	0.46	0.46	0.46	0.46	0.46	2,000
Aug 17, 2018	0.48	0.48	0.45	0.47	0.47	18,500
Aug 16, 2018	0.47	0.47	0.47	0.47	0.47	-
Aug 15, 2018	0.46	0.47	0.46	0.47	0.47	79,100
Aug 14, 2018	0.46	0.46	0.46	0.46	0.46	13,000
Aug 13, 2018	0.45	0.46	0.45	0.46	0.46	35,500
Aug 10, 2018	0.44	0.44	0.44	0.44	0.44	47,700
Aug 09, 2018	0.45	0.45	0.45	0.45	0.45	-
Aug 08, 2018	0.44	0.45	0.44	0.45	0.45	62,500
Aug 07, 2018	0.44	0.44	0.43	0.43	0.43	41,000
Aug 03, 2018	0.44	0.45	0.44	0.45	0.45	41,600
Aug 02, 2018	0.44	0.45	0.44	0.45	0.45	91,500
Aug 01, 2018	0.44	0.44	0.44	0.44	0.44	1,000
Jul 31, 2018	0.44	0.45	0.43	0.45	0.45	53,800
Jul 30, 2018	0.44	0.44	0.43	0.43	0.43	2,000
Jul 27, 2018	0.43	0.45	0.43	0.45	0.45	2,000
Jul 26, 2018	0.43	0.43	0.43	0.43	0.43	-
Jul 25, 2018	0.44	0.44	0.43	0.43	0.43	45,000
Jul 24, 2018	0.43	0.43	0.43	0.43	0.43	1,800
Jul 23, 2018	0.43	0.43	0.42	0.43	0.43	44,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...