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
Jun 17, 2019	0.4800	0.4800	0.4700	0.4700	0.4700	25,600
Jun 14, 2019	0.4800	0.4800	0.4700	0.4700	0.4700	30,000
Jun 13, 2019	0.4900	0.4900	0.4700	0.4700	0.4700	96,500
Jun 12, 2019	0.4700	0.4800	0.4700	0.4800	0.4800	37,500
Jun 11, 2019	0.4700	0.4700	0.4600	0.4600	0.4600	183,900
Jun 10, 2019	0.4700	0.4900	0.4700	0.4800	0.4800	266,300
Jun 07, 2019	0.4900	0.4900	0.4700	0.4800	0.4800	91,100
Jun 06, 2019	0.4900	0.4900	0.4700	0.4900	0.4900	60,500
Jun 05, 2019	0.4900	0.5000	0.4800	0.4900	0.4900	28,000
Jun 04, 2019	0.4800	0.4800	0.4700	0.4800	0.4800	364,500
Jun 03, 2019	0.4900	0.4900	0.4800	0.4800	0.4800	63,600
May 31, 2019	0.5000	0.5000	0.4800	0.4900	0.4900	118,500
May 30, 2019	0.4800	0.5000	0.4800	0.5000	0.5000	100,500
May 29, 2019	0.5000	0.5000	0.4700	0.4800	0.4800	373,500
May 28, 2019	0.5000	0.5000	0.4900	0.5000	0.5000	98,800
May 27, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	71,000
May 24, 2019	0.5000	0.5100	0.5000	0.5100	0.5100	73,200
May 23, 2019	0.5000	0.5100	0.4900	0.5100	0.5100	36,800
May 22, 2019	0.5100	0.5100	0.5000	0.5000	0.5000	28,500
May 21, 2019	0.5000	0.5200	0.4900	0.5000	0.5000	102,400
May 17, 2019	0.5100	0.5200	0.4900	0.4900	0.4900	126,000
May 16, 2019	0.4800	0.5400	0.4800	0.5300	0.5300	183,200
May 15, 2019	0.4600	0.4800	0.4600	0.4800	0.4800	99,600
May 14, 2019	0.4400	0.4600	0.4400	0.4600	0.4600	395,600
May 13, 2019	0.4400	0.4500	0.4300	0.4500	0.4500	55,000
May 10, 2019	0.4500	0.4600	0.4400	0.4500	0.4500	279,500
May 09, 2019	0.4500	0.4600	0.4400	0.4600	0.4600	179,800
May 08, 2019	0.4500	0.4500	0.4400	0.4500	0.4500	75,000
May 07, 2019	0.4300	0.4600	0.4300	0.4600	0.4600	149,100
May 06, 2019	0.4100	0.4300	0.4100	0.4300	0.4300	174,300
May 03, 2019	0.4000	0.4300	0.4000	0.4200	0.4200	86,500
May 02, 2019	0.3800	0.4000	0.3800	0.4000	0.4000	3,174,700
May 01, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 30, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	23,700
Apr 29, 2019	0.4000	0.4000	0.3900	0.3900	0.3900	111,500
Apr 26, 2019	0.3900	0.4000	0.3900	0.4000	0.4000	94,000
Apr 25, 2019	0.3800	0.3900	0.3800	0.3800	0.3800	77,000
Apr 24, 2019	0.3900	0.3900	0.3800	0.3900	0.3900	84,500
Apr 23, 2019	0.3900	0.4000	0.3800	0.3900	0.3900	37,500
Apr 22, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	4,000
Apr 18, 2019	0.3800	0.3800	0.3800	0.3800	0.3800	23,000
Apr 17, 2019	0.3800	0.3800	0.3600	0.3800	0.3800	56,500
Apr 16, 2019	0.3900	0.3900	0.3800	0.3800	0.3800	3,000
Apr 15, 2019	0.3800	0.3900	0.3800	0.3900	0.3900	3,400
Apr 12, 2019	0.3900	0.4000	0.3900	0.4000	0.4000	59,000
Apr 11, 2019	0.3900	0.4000	0.3900	0.4000	0.4000	15,000
Apr 10, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	20,000
Apr 09, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
Apr 08, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	13,500
Apr 05, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
Apr 04, 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 03, 2019	0.3900	0.3900	0.3800	0.3900	0.3900	16,000
Apr 02, 2019	0.3900	0.3900	0.3700	0.3900	0.3900	55,000
Apr 01, 2019	0.4000	0.4000	0.3800	0.3800	0.3800	89,500
Mar 29, 2019	0.4000	0.4100	0.3900	0.4000	0.4000	106,600
Mar 28, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	65,000
Mar 27, 2019	0.4300	0.4300	0.4000	0.4100	0.4100	46,900
Mar 26, 2019	0.4100	0.4300	0.4100	0.4300	0.4300	54,500
Mar 25, 2019	0.4100	0.4100	0.4000	0.4100	0.4100	149,000
Mar 22, 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
Mar 21, 2019	0.4300	0.4300	0.3900	0.4200	0.4200	47,500
Mar 20, 2019	0.4100	0.4400	0.4100	0.4300	0.4300	124,500
Mar 19, 2019	0.4000	0.4400	0.4000	0.4300	0.4300	109,000
Mar 18, 2019	0.3800	0.3900	0.3800	0.3900	0.3900	236,200
Mar 15, 2019	0.3700	0.3800	0.3700	0.3800	0.3800	4,100
Mar 14, 2019	0.3900	0.3900	0.3800	0.3800	0.3800	107,000
Mar 13, 2019	0.4000	0.4000	0.3900	0.3900	0.3900	33,000
Mar 12, 2019	0.4100	0.4100	0.3900	0.3900	0.3900	16,000
Mar 11, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	100,500
Mar 08, 2019	0.4000	0.4200	0.4000	0.4000	0.4000	28,800
Mar 07, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 06, 2019	0.4100	0.4100	0.4000	0.4000	0.4000	10,500
Mar 05, 2019	0.4000	0.4000	0.3900	0.3900	0.3900	40,000
Mar 04, 2019	0.4000	0.4000	0.4000	0.4000	0.4000	19,500
Mar 01, 2019	0.4200	0.4500	0.4100	0.4100	0.4100	15,700
Feb 28, 2019	0.4200	0.4200	0.4200	0.4200	0.4200	5,000
Feb 27, 2019	0.3800	0.4000	0.3800	0.4000	0.4000	98,000
Feb 26, 2019	0.3700	0.4000	0.3600	0.3800	0.3800	148,900
Feb 25, 2019	0.3500	0.3700	0.3500	0.3700	0.3700	682,400
Feb 22, 2019	0.3500	0.3600	0.3400	0.3500	0.3500	738,000
Feb 21, 2019	0.3400	0.3500	0.3300	0.3400	0.3400	300,000
Feb 20, 2019	0.3400	0.3500	0.3300	0.3400	0.3400	93,000
Feb 19, 2019	0.3300	0.3400	0.3200	0.3400	0.3400	65,500
Feb 15, 2019	0.3300	0.3400	0.3300	0.3400	0.3400	33,000
Feb 14, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	17,000
Feb 13, 2019	0.3400	0.3400	0.3300	0.3400	0.3400	22,500
Feb 12, 2019	0.3400	0.3400	0.3300	0.3400	0.3400	49,000
Feb 11, 2019	0.3300	0.3500	0.3200	0.3400	0.3400	75,000
Feb 08, 2019	0.3200	0.3300	0.3100	0.3200	0.3200	2,777,800
Feb 07, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Feb 06, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	50,000
Feb 05, 2019	0.3400	0.3400	0.3200	0.3200	0.3200	24,500
Feb 04, 2019	0.3300	0.3400	0.3200	0.3300	0.3300	27,000
Feb 01, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	4,000
Jan 31, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	65,500
Jan 30, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	10,300
Jan 29, 2019	0.3400	0.3400	0.3300	0.3400	0.3400	8,500
Jan 28, 2019	0.3500	0.3500	0.3300	0.3400	0.3400	5,000
Jan 25, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	15,500
Jan 24, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	22,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...