Empire Industries Ltd. (EIL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3550+0.0150 (+4.41%)

At close: 2:37PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	0.3500	0.3550	0.3500	0.3550	0.3550	41,500
Jan. 21, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	23,000
Jan. 20, 2021	0.3500	0.3650	0.3300	0.3300	0.3300	68,325
Jan. 19, 2021	0.3650	0.3650	0.3600	0.3600	0.3600	38,500
Jan. 18, 2021	0.3500	0.3600	0.3500	0.3500	0.3500	30,350
Jan. 15, 2021	0.3650	0.3650	0.3600	0.3600	0.3600	11,650
Jan. 14, 2021	0.3600	0.3750	0.3550	0.3700	0.3700	131,792
Jan. 13, 2021	0.3700	0.3750	0.3500	0.3500	0.3500	157,250
Jan. 12, 2021	0.3750	0.3750	0.3750	0.3750	0.3750	3,100
Jan. 11, 2021	0.3800	0.3800	0.3350	0.3600	0.3600	30,000
Jan. 08, 2021	0.3800	0.3900	0.3800	0.3850	0.3850	63,840
Jan. 07, 2021	0.3700	0.3750	0.3700	0.3750	0.3750	170,269
Jan. 06, 2021	0.3700	0.3700	0.3650	0.3650	0.3650	8,700
Jan. 05, 2021	0.3500	0.3700	0.3500	0.3700	0.3700	26,000
Jan. 04, 2021	0.3700	0.3700	0.3400	0.3400	0.3400	15,500
Dec. 31, 2020	0.3600	0.3700	0.3600	0.3700	0.3700	38,500
Dec. 30, 2020	0.3900	0.3900	0.3700	0.3700	0.3700	26,500
Dec. 29, 2020	0.3800	0.3800	0.3800	0.3800	0.3800	20,700
Dec. 24, 2020	0.3900	0.3900	0.3900	0.3900	0.3900	5,250
Dec. 23, 2020	0.3600	0.3800	0.3600	0.3800	0.3800	1,700
Dec. 22, 2020	0.3700	0.3900	0.3700	0.3900	0.3900	51,175
Dec. 21, 2020	0.3900	0.3900	0.3550	0.3700	0.3700	9,450
Dec. 18, 2020	0.3900	0.3900	0.3900	0.3900	0.3900	1,170
Dec. 17, 2020	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec. 16, 2020	0.3900	0.3900	0.3800	0.3900	0.3900	18,235
Dec. 15, 2020	0.3600	0.4000	0.3600	0.3800	0.3800	54,067
Dec. 14, 2020	0.3500	0.3700	0.3500	0.3600	0.3600	80,535
Dec. 11, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	21,400
Dec. 10, 2020	0.3400	0.3450	0.3300	0.3450	0.3450	86,400
Dec. 09, 2020	0.3400	0.3450	0.3400	0.3400	0.3400	43,223
Dec. 08, 2020	0.3250	0.3300	0.3250	0.3300	0.3300	24,696
Dec. 07, 2020	0.3200	0.3200	0.3150	0.3150	0.3150	12,500
Dec. 04, 2020	0.3250	0.3250	0.3000	0.3250	0.3250	44,000
Dec. 03, 2020	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec. 02, 2020	0.3200	0.3450	0.3200	0.3250	0.3250	84,545
Dec. 01, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov. 30, 2020	0.2750	0.3200	0.2750	0.3200	0.3200	19,313
Nov. 27, 2020	0.3000	0.3250	0.3000	0.3200	0.3200	23,300
Nov. 26, 2020	0.3400	0.3400	0.3250	0.3250	0.3250	114,100
Nov. 25, 2020	0.2850	0.3400	0.2850	0.3400	0.3400	289,413
Nov. 24, 2020	0.2600	0.3000	0.2600	0.3000	0.3000	1,958,700
Nov. 23, 2020	0.2700	0.2700	0.2600	0.2700	0.2700	204,145
Nov. 20, 2020	0.2600	0.2600	0.2500	0.2600	0.2600	12,897
Nov. 19, 2020	0.2400	0.2500	0.2400	0.2500	0.2500	85,000
Nov. 18, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	69,500
Nov. 17, 2020	0.2550	0.2550	0.2500	0.2500	0.2500	75,500
Nov. 16, 2020	0.2650	0.2650	0.2500	0.2500	0.2500	93,000
Nov. 13, 2020	0.2750	0.2750	0.2700	0.2750	0.2750	39,990
Nov. 12, 2020	0.2900	0.2900	0.2750	0.2750	0.2750	139,500
Nov. 11, 2020	0.2600	0.2900	0.2600	0.2900	0.2900	123,933
Nov. 10, 2020	0.2600	0.2900	0.2600	0.2750	0.2750	41,442
Nov. 09, 2020	0.2500	0.2600	0.2500	0.2500	0.2500	61,000
Nov. 06, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	55,000
Nov. 05, 2020	0.2300	0.2600	0.2300	0.2350	0.2350	326,500
Nov. 04, 2020	0.2300	0.2300	0.2250	0.2250	0.2250	115,000
Nov. 03, 2020	0.2300	0.2300	0.2300	0.2300	0.2300	2,500
Nov. 02, 2020	0.2350	0.2350	0.2250	0.2250	0.2250	86,000
Oct. 30, 2020	0.2300	0.2350	0.2300	0.2300	0.2300	217,350
Oct. 29, 2020	0.2400	0.2400	0.2300	0.2350	0.2350	70,500
Oct. 28, 2020	0.2300	0.2300	0.2200	0.2200	0.2200	145,000
Oct. 27, 2020	0.2350	0.2350	0.2350	0.2350	0.2350	56,500
Oct. 26, 2020	0.2350	0.2350	0.2350	0.2350	0.2350	37,000
Oct. 23, 2020	0.2400	0.2400	0.2350	0.2350	0.2350	128,726
Oct. 22, 2020	0.2450	0.2450	0.2450	0.2450	0.2450	5,000
Oct. 21, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	-
Oct. 20, 2020	0.2450	0.2550	0.2400	0.2400	0.2400	16,100
Oct. 19, 2020	0.2450	0.2450	0.2400	0.2400	0.2400	1,500
Oct. 16, 2020	0.2400	0.2500	0.2400	0.2500	0.2500	32,000
Oct. 15, 2020	0.2550	0.2550	0.2500	0.2500	0.2500	27,500
Oct. 14, 2020	0.2650	0.2650	0.2650	0.2650	0.2650	-
Oct. 13, 2020	0.2600	0.2650	0.2600	0.2650	0.2650	6,000
Oct. 09, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct. 08, 2020	0.2450	0.2800	0.2450	0.2500	0.2500	70,800
Oct. 07, 2020	0.2350	0.2400	0.2250	0.2350	0.2350	88,600
Oct. 06, 2020	0.2400	0.2500	0.2350	0.2350	0.2350	72,000
Oct. 05, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	15,500
Oct. 02, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	162,500
Oct. 01, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	29,000
Sep. 30, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	20,500
Sep. 29, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sep. 28, 2020	0.2450	0.2450	0.2400	0.2400	0.2400	18,000
Sep. 25, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	25,000
Sep. 24, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	87,750
Sep. 23, 2020	0.2400	0.2400	0.2350	0.2350	0.2350	58,000
Sep. 22, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	75,500
Sep. 21, 2020	0.2500	0.2500	0.2400	0.2400	0.2400	226,000
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	52,000
Sep. 16, 2020	0.2500	0.2550	0.2500	0.2550	0.2550	32,500
Sep. 15, 2020	0.2550	0.2550	0.2550	0.2550	0.2550	-
Sep. 14, 2020	0.2550	0.2550	0.2550	0.2550	0.2550	1,000
Sep. 11, 2020	0.2550	0.2550	0.2500	0.2550	0.2550	32,500
Sep. 10, 2020	0.2550	0.2550	0.2550	0.2550	0.2550	500
Sep. 09, 2020	0.2550	0.2550	0.2500	0.2550	0.2550	13,500
Sep. 08, 2020	0.2650	0.2650	0.2550	0.2550	0.2550	20,000
Sep. 04, 2020	0.2700	0.2800	0.2700	0.2800	0.2800	15,873
Sep. 03, 2020	0.2500	0.2600	0.2500	0.2600	0.2600	21,000
Sep. 02, 2020	0.2350	0.2450	0.2350	0.2450	0.2450	68,500
Sep. 01, 2020	0.2350	0.2350	0.2300	0.2350	0.2350	44,500
Aug. 31, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	17,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

Empire Industries Ltd. (EIL.V)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)