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
Feb. 28, 2020	0.3900	0.3900	0.3500	0.3600	0.3600	169,379
Feb. 27, 2020	0.4000	0.4000	0.3900	0.4000	0.4000	45,400
Feb. 26, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	113,300
Feb. 25, 2020	0.4200	0.4200	0.3800	0.4000	0.4000	129,600
Feb. 24, 2020	0.4000	0.4400	0.4000	0.4200	0.4200	114,600
Feb. 21, 2020	0.4000	0.4100	0.4000	0.4100	0.4100	181,600
Feb. 20, 2020	0.4100	0.4100	0.4100	0.4100	0.4100	114,300
Feb. 19, 2020	0.4200	0.4200	0.4100	0.4100	0.4100	71,100
Feb. 18, 2020	0.4300	0.4300	0.4300	0.4300	0.4300	26,000
Feb. 14, 2020	0.4400	0.4400	0.4400	0.4400	0.4400	17,600
Feb. 13, 2020	0.4300	0.4300	0.4300	0.4300	0.4300	9,200
Feb. 12, 2020	0.4300	0.4300	0.4300	0.4300	0.4300	3,800
Feb. 11, 2020	0.4300	0.4300	0.4300	0.4300	0.4300	4,500
Feb. 10, 2020	0.4400	0.4400	0.4300	0.4400	0.4400	87,500
Feb. 07, 2020	0.4500	0.4500	0.4200	0.4200	0.4200	48,500
Feb. 06, 2020	0.4500	0.4500	0.4400	0.4400	0.4400	10,500
Feb. 05, 2020	0.4500	0.4600	0.4500	0.4600	0.4600	31,300
Feb. 04, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	6,500
Feb. 03, 2020	0.4600	0.4600	0.4500	0.4500	0.4500	7,100
Jan. 31, 2020	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan. 30, 2020	0.4500	0.4600	0.4500	0.4600	0.4600	77,500
Jan. 29, 2020	0.4400	0.4500	0.4400	0.4500	0.4500	45,000
Jan. 28, 2020	0.4400	0.4400	0.4300	0.4400	0.4400	48,500
Jan. 27, 2020	0.4600	0.4600	0.4200	0.4400	0.4400	266,200
Jan. 24, 2020	0.4800	0.4800	0.4600	0.4600	0.4600	58,000
Jan. 23, 2020	0.4700	0.4800	0.4700	0.4800	0.4800	53,400
Jan. 22, 2020	0.4700	0.4800	0.4700	0.4700	0.4700	102,700
Jan. 21, 2020	0.4700	0.4700	0.4600	0.4700	0.4700	135,200
Jan. 20, 2020	0.4700	0.4700	0.4700	0.4700	0.4700	5,000
Jan. 17, 2020	0.4700	0.4700	0.4700	0.4700	0.4700	105,100
Jan. 16, 2020	0.4700	0.4700	0.4700	0.4700	0.4700	119,500
Jan. 15, 2020	0.4700	0.4700	0.4600	0.4700	0.4700	52,000
Jan. 14, 2020	0.4700	0.4700	0.4600	0.4600	0.4600	37,800
Jan. 13, 2020	0.4800	0.4800	0.4700	0.4700	0.4700	20,400
Jan. 10, 2020	0.4800	0.4800	0.4700	0.4800	0.4800	59,600
Jan. 09, 2020	0.4800	0.4800	0.4700	0.4700	0.4700	215,000
Jan. 08, 2020	0.4700	0.4800	0.4600	0.4800	0.4800	34,500
Jan. 07, 2020	0.4700	0.4700	0.4700	0.4700	0.4700	33,800
Jan. 06, 2020	0.4700	0.4800	0.4700	0.4700	0.4700	166,100
Jan. 03, 2020	0.4700	0.4700	0.4700	0.4700	0.4700	91,500
Jan. 02, 2020	0.4800	0.4800	0.4700	0.4700	0.4700	67,500
Dec. 31, 2019	0.4600	0.4800	0.4600	0.4700	0.4700	107,500
Dec. 30, 2019	0.4900	0.4900	0.4700	0.4800	0.4800	190,700
Dec. 27, 2019	0.4800	0.4900	0.4700	0.4800	0.4800	206,500
Dec. 24, 2019	0.4800	0.4800	0.4700	0.4700	0.4700	19,800
Dec. 23, 2019	0.4600	0.4900	0.4600	0.4800	0.4800	292,800
Dec. 20, 2019	0.4400	0.4700	0.4400	0.4500	0.4500	243,900
Dec. 19, 2019	0.4100	0.4700	0.4100	0.4300	0.4300	360,700
Dec. 18, 2019	0.4100	0.4200	0.4100	0.4200	0.4200	88,500
Dec. 17, 2019	0.3900	0.4200	0.3900	0.4200	0.4200	123,200
Dec. 16, 2019	0.3800	0.3900	0.3800	0.3900	0.3900	86,000
Dec. 13, 2019	0.3700	0.3800	0.3700	0.3800	0.3800	41,000
Dec. 12, 2019	0.3800	0.3800	0.3600	0.3600	0.3600	33,000
Dec. 11, 2019	0.3700	0.3700	0.3600	0.3700	0.3700	89,600
Dec. 10, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	54,200
Dec. 09, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	8,500
Dec. 06, 2019	0.3700	0.3700	0.3700	0.3700	0.3700	56,800
Dec. 05, 2019	0.3700	0.3800	0.3700	0.3700	0.3700	89,700
Dec. 04, 2019	0.3700	0.3800	0.3700	0.3700	0.3700	76,200
Dec. 03, 2019	0.3900	0.3900	0.3600	0.3600	0.3600	293,900
Dec. 02, 2019	0.4000	0.4000	0.3500	0.3800	0.3800	855,000
Nov. 29, 2019	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
Nov. 28, 2019	0.4000	0.4100	0.3900	0.4000	0.4000	957,000
Nov. 27, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	71,000
Nov. 26, 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov. 25, 2019	0.4300	0.4300	0.4200	0.4200	0.4200	13,500
Nov. 22, 2019	0.4300	0.4300	0.4300	0.4300	0.4300	35,000
Nov. 21, 2019	0.4300	0.4300	0.4200	0.4200	0.4200	57,600
Nov. 20, 2019	0.4000	0.4300	0.3900	0.4200	0.4200	1,170,300
Nov. 19, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	6,800
Nov. 18, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	149,000
Nov. 15, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	321,500
Nov. 14, 2019	0.4000	0.4000	0.3800	0.4000	0.4000	54,600
Nov. 13, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Nov. 12, 2019	0.3900	0.4000	0.3900	0.4000	0.4000	5,000
Nov. 11, 2019	0.3900	0.3900	0.3800	0.3900	0.3900	17,000
Nov. 08, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	36,300
Nov. 07, 2019	0.3900	0.3900	0.3700	0.3700	0.3700	40,000
Nov. 06, 2019	0.3800	0.4000	0.3800	0.4000	0.4000	7,000
Nov. 05, 2019	0.3900	0.3900	0.3700	0.3700	0.3700	68,300
Nov. 04, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	2,300
Nov. 01, 2019	0.3900	0.4000	0.3800	0.3800	0.3800	32,600
Oct. 31, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
Oct. 30, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct. 29, 2019	0.4000	0.4000	0.3800	0.3900	0.3900	41,800
Oct. 28, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct. 25, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	11,100
Oct. 24, 2019	0.4200	0.4200	0.4000	0.4000	0.4000	26,000
Oct. 23, 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct. 22, 2019	0.4200	0.4200	0.4200	0.4200	0.4200	19,000
Oct. 21, 2019	0.4300	0.4300	0.4200	0.4200	0.4200	12,500
Oct. 18, 2019	0.3900	0.4100	0.3900	0.4100	0.4100	95,500
Oct. 17, 2019	0.4000	0.4000	0.3800	0.3800	0.3800	73,000
Oct. 16, 2019	0.4000	0.4000	0.3900	0.4000	0.4000	13,500
Oct. 15, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	11,000
Oct. 11, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	27,000
Oct. 10, 2019	0.4000	0.4100	0.3900	0.4100	0.4100	37,200
Oct. 09, 2019	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
Oct. 08, 2019	0.4100	0.4100	0.4100	0.4100	0.4100	6,000
Oct. 07, 2019	0.4200	0.4200	0.4000	0.4000	0.4000	39,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...