Empire Industries Ltd. (EIL.V)

TSXV - TSXV Delayed Price. Currency in CAD

Add to watchlist

0.51-0.01 (-1.92%)

At close: 3:30PM EDT

People also watch
TGH.V EUO.V HBCYF ENA.V SCR.V

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close	Adj Close*	Volume
Sep 20, 2017	0.51	0.51	0.51	0.51	0.51	3,500
Sep 19, 2017	0.51	0.52	0.51	0.52	0.52	7,300
Sep 18, 2017	0.51	0.51	0.51	0.51	0.51	2,500
Sep 15, 2017	0.52	0.53	0.52	0.52	0.52	46,500
Sep 14, 2017	0.52	0.52	0.51	0.51	0.51	22,000
Sep 13, 2017	0.51	0.51	0.51	0.51	0.51	19,500
Sep 12, 2017	0.50	0.51	0.50	0.51	0.51	50,000
Sep 11, 2017	0.52	0.52	0.50	0.50	0.50	278,000
Sep 08, 2017	0.52	0.54	0.51	0.54	0.54	23,000
Sep 07, 2017	0.51	0.53	0.51	0.53	0.53	60,900
Sep 06, 2017	0.54	0.54	0.50	0.52	0.52	465,100
Sep 05, 2017	0.55	0.55	0.54	0.54	0.54	44,000
Sep 01, 2017	0.57	0.57	0.55	0.55	0.55	10,000
Aug 31, 2017	0.55	0.57	0.55	0.57	0.57	33,500
Aug 30, 2017	0.57	0.57	0.55	0.57	0.57	46,500
Aug 29, 2017	0.57	0.59	0.57	0.58	0.58	23,100
Aug 28, 2017	0.59	0.59	0.53	0.58	0.58	279,600
Aug 25, 2017	0.60	0.63	0.60	0.62	0.62	19,700
Aug 24, 2017	0.60	0.60	0.60	0.60	0.60	23,000
Aug 23, 2017	0.62	0.62	0.60	0.60	0.60	30,000
Aug 22, 2017	0.59	0.62	0.59	0.62	0.62	32,700
Aug 21, 2017	0.62	0.62	0.60	0.61	0.61	24,300
Aug 18, 2017	0.64	0.64	0.62	0.64	0.64	25,800
Aug 17, 2017	0.61	0.64	0.61	0.64	0.64	39,500
Aug 16, 2017	0.62	0.63	0.62	0.62	0.62	22,000
Aug 15, 2017	0.60	0.63	0.60	0.62	0.62	19,000
Aug 14, 2017	0.58	0.61	0.58	0.60	0.60	55,200
Aug 11, 2017	0.64	0.64	0.55	0.60	0.60	255,900
Aug 10, 2017	0.66	0.66	0.63	0.64	0.64	56,500
Aug 09, 2017	0.67	0.67	0.61	0.65	0.65	125,200
Aug 08, 2017	0.69	0.69	0.66	0.67	0.67	40,000
Aug 04, 2017	0.69	0.69	0.68	0.69	0.69	56,700
Aug 03, 2017	0.70	0.70	0.68	0.68	0.68	16,600
Aug 02, 2017	0.68	0.70	0.67	0.69	0.69	1,088,700
Aug 01, 2017	0.70	0.74	0.67	0.69	0.69	256,100
Jul 31, 2017	0.68	0.70	0.68	0.70	0.70	234,400
Jul 28, 2017	0.67	0.70	0.66	0.67	0.67	207,000
Jul 27, 2017	0.69	0.70	0.66	0.67	0.67	76,700
Jul 26, 2017	0.65	0.69	0.65	0.69	0.69	185,000
Jul 25, 2017	0.64	0.65	0.63	0.64	0.64	43,900
Jul 24, 2017	0.64	0.64	0.64	0.64	0.64	5,500
Jul 21, 2017	0.66	0.66	0.64	0.64	0.64	33,100
Jul 20, 2017	0.66	0.67	0.66	0.67	0.67	37,600
Jul 19, 2017	0.65	0.66	0.65	0.66	0.66	33,700
Jul 18, 2017	0.65	0.65	0.64	0.65	0.65	13,900
Jul 17, 2017	0.63	0.64	0.62	0.64	0.64	10,000
Jul 14, 2017	0.64	0.66	0.63	0.64	0.64	73,000
Jul 13, 2017	0.62	0.62	0.62	0.62	0.62	10,500
Jul 12, 2017	0.61	0.63	0.61	0.63	0.63	41,800
Jul 11, 2017	0.65	0.65	0.62	0.63	0.63	16,000
Jul 10, 2017	0.64	0.65	0.64	0.65	0.65	31,100
Jul 07, 2017	0.67	0.67	0.64	0.64	0.64	11,500
Jul 06, 2017	0.64	0.66	0.64	0.64	0.64	33,500
Jul 05, 2017	0.61	0.61	0.60	0.61	0.61	52,500
Jul 04, 2017	0.62	0.62	0.61	0.61	0.61	3,500
Jun 30, 2017	0.62	0.63	0.61	0.63	0.63	88,800
Jun 29, 2017	0.62	0.63	0.61	0.63	0.63	32,100
Jun 28, 2017	0.65	0.65	0.61	0.65	0.65	779,100
Jun 27, 2017	0.61	0.66	0.61	0.63	0.63	110,100
Jun 26, 2017	0.61	0.62	0.61	0.62	0.62	9,900
Jun 23, 2017	0.61	0.61	0.61	0.61	0.61	69,800
Jun 22, 2017	0.62	0.63	0.61	0.61	0.61	12,000
Jun 21, 2017	0.61	0.62	0.60	0.62	0.62	86,500
Jun 20, 2017	0.62	0.62	0.61	0.61	0.61	75,800
Jun 19, 2017	0.65	0.65	0.62	0.62	0.62	34,300
Jun 16, 2017	0.62	0.64	0.61	0.62	0.62	42,500
Jun 15, 2017	0.62	0.64	0.60	0.64	0.64	144,700
Jun 14, 2017	0.62	0.67	0.61	0.64	0.64	574,600
Jun 13, 2017	0.54	0.59	0.54	0.57	0.57	133,600
Jun 12, 2017	0.53	0.55	0.53	0.53	0.53	94,900
Jun 09, 2017	0.53	0.55	0.50	0.55	0.55	241,000
Jun 08, 2017	0.57	0.57	0.53	0.54	0.54	87,100
Jun 07, 2017	0.55	0.57	0.53	0.56	0.56	95,600
Jun 06, 2017	0.51	0.57	0.51	0.55	0.55	153,300
Jun 05, 2017	0.53	0.54	0.51	0.51	0.51	124,500
Jun 02, 2017	0.53	0.55	0.50	0.55	0.55	134,500
Jun 01, 2017	0.54	0.54	0.53	0.53	0.53	29,700
May 31, 2017	0.59	0.59	0.50	0.53	0.53	498,600
May 30, 2017	0.56	0.58	0.55	0.57	0.57	190,100
May 29, 2017	0.61	0.61	0.55	0.55	0.55	822,800
May 26, 2017	0.66	0.72	0.60	0.62	0.62	1,035,800
May 25, 2017	0.48	0.67	0.48	0.65	0.65	1,021,200
May 24, 2017	0.51	0.51	0.48	0.48	0.48	604,100
May 23, 2017	0.56	0.60	0.50	0.51	0.51	963,500
May 19, 2017	0.39	0.55	0.39	0.55	0.55	2,862,600
May 18, 2017	0.37	0.37	0.34	0.34	0.34	29,000
May 17, 2017	0.36	0.36	0.36	0.36	0.36	12,000
May 16, 2017	0.36	0.36	0.36	0.36	0.36	-
May 15, 2017	0.37	0.37	0.36	0.36	0.36	141,100
May 12, 2017	0.37	0.38	0.37	0.37	0.37	19,400
May 11, 2017	0.38	0.39	0.38	0.39	0.39	14,600
May 10, 2017	0.39	0.39	0.39	0.39	0.39	10,000
May 09, 2017	0.38	0.38	0.38	0.38	0.38	28,400
May 08, 2017	0.38	0.38	0.38	0.38	0.38	6,500
May 05, 2017	0.39	0.39	0.38	0.38	0.38	4,500
May 04, 2017	0.39	0.39	0.38	0.39	0.39	142,000
May 03, 2017	0.39	0.40	0.39	0.40	0.40	117,600
May 02, 2017	0.38	0.41	0.38	0.41	0.41	184,500
May 01, 2017	0.39	0.39	0.38	0.38	0.38	79,500
Apr 28, 2017	0.41	0.41	0.39	0.40	0.40	213,800
Close price adjusted for splits.Close price adjusted for dividends and splits.

Loading more data...

S&P/TSX15,389.60+96.63(+0.63%)

S&P 5002,508.24+1.59(+0.06%)

DOW22,412.59+41.79(+0.19%)

Empire Industries Ltd. (EIL.V)

S&P/TSX
15,389.60
+96.63(+0.63%)

S&P 500
2,508.24
+1.59(+0.06%)

DOW
22,412.59
+41.79(+0.19%)