EIL.V - Empire Industries Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20190.39000.39000.38000.39000.390084,500
Apr 23, 20190.39000.40000.38000.39000.390037,500
Apr 22, 20190.39000.39000.39000.39000.39004,000
Apr 18, 20190.38000.38000.38000.38000.380023,000
Apr 17, 20190.38000.38000.36000.38000.380056,500
Apr 16, 20190.39000.39000.38000.38000.38003,000
Apr 15, 20190.38000.39000.38000.39000.39003,400
Apr 12, 20190.39000.40000.39000.40000.400059,000
Apr 11, 20190.39000.40000.39000.40000.400015,000
Apr 10, 20190.39000.39000.39000.39000.390020,000
Apr 09, 20190.39000.39000.39000.39000.39005,000
Apr 08, 20190.39000.39000.39000.39000.390013,500
Apr 05, 20190.39000.39000.39000.39000.39002,000
Apr 04, 20190.39000.39000.39000.39000.3900-
Apr 03, 20190.39000.39000.38000.39000.390016,000
Apr 02, 20190.39000.39000.37000.39000.390055,000
Apr 01, 20190.40000.40000.38000.38000.380089,500
Mar 29, 20190.40000.41000.39000.40000.4000106,600
Mar 28, 20190.41000.41000.40000.40000.400065,000
Mar 27, 20190.43000.43000.40000.41000.410046,900
Mar 26, 20190.41000.43000.41000.43000.430054,500
Mar 25, 20190.41000.41000.40000.41000.4100149,000
Mar 22, 20190.42000.42000.42000.42000.4200-
Mar 21, 20190.43000.43000.39000.42000.420047,500
Mar 20, 20190.41000.44000.41000.43000.4300124,500
Mar 19, 20190.40000.44000.40000.43000.4300109,000
Mar 18, 20190.38000.39000.38000.39000.3900236,200
Mar 15, 20190.37000.38000.37000.38000.38004,100
Mar 14, 20190.39000.39000.38000.38000.3800107,000
Mar 13, 20190.40000.40000.39000.39000.390033,000
Mar 12, 20190.41000.41000.39000.39000.390016,000
Mar 11, 20190.40000.40000.40000.40000.4000100,500
Mar 08, 20190.40000.42000.40000.40000.400028,800
Mar 07, 20190.40000.40000.40000.40000.4000-
Mar 06, 20190.41000.41000.40000.40000.400010,500
Mar 05, 20190.40000.40000.39000.39000.390040,000
Mar 04, 20190.40000.40000.40000.40000.400019,500
Mar 01, 20190.42000.45000.41000.41000.410015,700
Feb 28, 20190.42000.42000.42000.42000.42005,000
Feb 27, 20190.38000.40000.38000.40000.400098,000
Feb 26, 20190.37000.40000.36000.38000.3800148,900
Feb 25, 20190.35000.37000.35000.37000.3700682,400
Feb 22, 20190.35000.36000.34000.35000.3500738,000
Feb 21, 20190.34000.35000.33000.34000.3400300,000
Feb 20, 20190.34000.35000.33000.34000.340093,000
Feb 19, 20190.33000.34000.32000.34000.340065,500
Feb 15, 20190.33000.34000.33000.34000.340033,000
Feb 14, 20190.33000.33000.33000.33000.330017,000
Feb 13, 20190.34000.34000.33000.34000.340022,500
Feb 12, 20190.34000.34000.33000.34000.340049,000
Feb 11, 20190.33000.35000.32000.34000.340075,000
Feb 08, 20190.32000.33000.31000.32000.32002,777,800
Feb 07, 20190.32000.32000.32000.32000.320010,000
Feb 06, 20190.32000.32000.32000.32000.320050,000
Feb 05, 20190.34000.34000.32000.32000.320024,500
Feb 04, 20190.33000.34000.32000.33000.330027,000
Feb 01, 20190.33000.33000.33000.33000.33004,000
Jan 31, 20190.33000.33000.33000.33000.330065,500
Jan 30, 20190.34000.34000.34000.34000.340010,300
Jan 29, 20190.34000.34000.33000.34000.34008,500
Jan 28, 20190.35000.35000.33000.34000.34005,000
Jan 25, 20190.34000.34000.34000.34000.340015,500
Jan 24, 20190.34000.34000.34000.34000.340022,000
Jan 23, 20190.34000.34000.34000.34000.3400-
Jan 22, 20190.34000.34000.34000.34000.34007,000
Jan 21, 20190.34000.34000.34000.34000.3400-
Jan 18, 20190.34000.34000.34000.34000.340023,600
Jan 17, 20190.34000.34000.34000.34000.340042,000
Jan 16, 20190.34000.35000.32000.33000.3300377,000
Jan 15, 20190.35000.35000.34000.34000.34002,600
Jan 14, 20190.36000.36000.36000.36000.3600-
Jan 11, 20190.36000.36000.36000.36000.360015,000
Jan 10, 20190.34000.35000.34000.35000.35007,000
Jan 09, 20190.35000.35000.33000.33000.3300137,800
Jan 08, 20190.36000.36000.35000.35000.350060,000
Jan 07, 20190.36000.36000.35000.36000.360031,000
Jan 04, 20190.37000.37000.34000.36000.360026,000
Jan 03, 20190.36000.36000.36000.36000.3600-
Jan 02, 20190.36000.36000.36000.36000.3600-
Dec 31, 20180.36000.36000.36000.36000.3600-
Dec 28, 20180.36000.36000.36000.36000.3600600
Dec 27, 20180.36000.37000.34000.37000.370021,000
Dec 24, 20180.36000.36000.36000.36000.3600-
Dec 21, 20180.37000.37000.35000.36000.360014,000
Dec 20, 20180.38000.38000.38000.38000.38006,500
Dec 19, 20180.37000.38000.34000.38000.3800127,500
Dec 18, 20180.38000.38000.38000.38000.3800500
Dec 17, 20180.39000.39000.38000.38000.38003,000
Dec 14, 20180.38000.38000.36000.38000.3800894,500
Dec 13, 20180.39000.39000.37000.37000.370026,000
Dec 12, 20180.40000.40000.40000.40000.40005,500
Dec 11, 20180.39000.39000.39000.39000.3900-
Dec 10, 20180.40000.40000.38000.39000.390018,500
Dec 07, 20180.40000.40000.40000.40000.40001,000
Dec 06, 20180.39000.39000.39000.39000.3900800
Dec 05, 20180.39000.39000.39000.39000.390010,000
Dec 04, 20180.40000.40000.39000.39000.39007,500
Dec 03, 20180.40000.40000.40000.40000.40008,000
Nov 30, 20180.41000.41000.41000.41000.410010,500
Nov 29, 20180.41000.41000.41000.41000.41001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...