Canada markets open in 6 hours 44 minutes

Empire Industries Ltd. (EIL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.23500.0000 (0.00%)
At close: 1:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20200.24000.24000.24000.24000.240037,000
Oct. 23, 20200.24000.24000.24000.24000.2400128,700
Oct. 22, 20200.25000.25000.25000.25000.25005,000
Oct. 21, 20200.24000.24000.24000.24000.2400-
Oct. 20, 20200.25000.26000.24000.24000.240016,100
Oct. 19, 20200.25000.25000.24000.24000.24001,500
Oct. 16, 20200.24000.25000.24000.25000.250032,000
Oct. 15, 20200.26000.26000.25000.25000.250027,500
Oct. 14, 20200.27000.27000.27000.27000.2700-
Oct. 13, 20200.26000.27000.26000.27000.27006,000
Oct. 09, 20200.25000.25000.25000.25000.2500-
Oct. 08, 20200.25000.28000.25000.25000.250070,800
Oct. 07, 20200.24000.24000.23000.24000.240088,600
Oct. 06, 20200.24000.25000.24000.24000.240072,000
Oct. 05, 20200.24000.24000.24000.24000.240015,500
Oct. 02, 20200.24000.24000.24000.24000.2400162,500
Oct. 01, 20200.24000.24000.24000.24000.240029,000
Sep. 30, 20200.24000.24000.24000.24000.240020,500
Sep. 29, 20200.24000.24000.24000.24000.2400-
Sep. 28, 20200.25000.25000.24000.24000.240018,000
Sep. 25, 20200.24000.24000.24000.24000.240025,000
Sep. 24, 20200.24000.24000.24000.24000.240087,800
Sep. 23, 20200.24000.24000.24000.24000.240058,000
Sep. 22, 20200.24000.24000.24000.24000.240075,500
Sep. 21, 20200.25000.25000.24000.24000.2400226,000
Sep. 18, 20200.25000.26000.25000.26000.260016,000
Sep. 17, 20200.25000.25000.25000.25000.250052,000
Sep. 16, 20200.25000.26000.25000.26000.260032,500
Sep. 15, 20200.26000.26000.26000.26000.2600-
Sep. 14, 20200.26000.26000.26000.26000.26001,000
Sep. 11, 20200.26000.26000.25000.26000.260032,500
Sep. 10, 20200.26000.26000.26000.26000.2600500
Sep. 09, 20200.26000.26000.25000.26000.260013,500
Sep. 08, 20200.27000.27000.26000.26000.260020,000
Sep. 04, 20200.27000.28000.27000.28000.280015,900
Sep. 03, 20200.25000.26000.25000.26000.260021,000
Sep. 02, 20200.24000.25000.24000.25000.250068,500
Sep. 01, 20200.24000.24000.23000.24000.240044,500
Aug. 31, 20200.24000.24000.24000.24000.240017,500
Aug. 28, 20200.24000.24000.24000.24000.240097,000
Aug. 27, 20200.25000.25000.25000.25000.250041,000
Aug. 26, 20200.24000.25000.24000.25000.2500372,600
Aug. 25, 20200.25000.25000.25000.25000.250025,000
Aug. 24, 20200.24000.24000.24000.24000.240034,500
Aug. 21, 20200.24000.24000.23000.23000.230096,600
Aug. 20, 20200.24000.24000.24000.24000.2400-
Aug. 19, 20200.24000.24000.24000.24000.2400-
Aug. 18, 20200.24000.24000.24000.24000.240027,000
Aug. 17, 20200.25000.25000.24000.24000.240060,500
Aug. 14, 20200.26000.26000.25000.25000.2500107,700
Aug. 13, 20200.25000.26000.25000.26000.260022,400
Aug. 12, 20200.25000.25000.25000.25000.250017,500
Aug. 11, 20200.25000.25000.25000.25000.2500115,500
Aug. 10, 20200.25000.25000.24000.24000.24002,600
Aug. 07, 20200.24000.25000.24000.25000.250088,000
Aug. 06, 20200.26000.26000.24000.24000.2400206,000
Aug. 05, 20200.25000.26000.25000.26000.2600289,900
Aug. 04, 20200.27000.27000.23000.23000.230058,800
Jul. 31, 20200.24000.28000.24000.24000.24008,500
Jul. 30, 20200.24000.24000.24000.24000.240011,600
Jul. 29, 20200.25000.25000.25000.25000.2500500
Jul. 28, 20200.24000.25000.24000.25000.250076,500
Jul. 27, 20200.24000.24000.24000.24000.2400-
Jul. 24, 20200.25000.25000.24000.24000.240022,000
Jul. 23, 20200.24000.24000.24000.24000.2400138,000
Jul. 22, 20200.24000.24000.24000.24000.2400-
Jul. 21, 20200.24000.24000.23000.24000.240034,000
Jul. 20, 20200.24000.24000.24000.24000.2400-
Jul. 17, 20200.24000.24000.24000.24000.24008,500
Jul. 16, 20200.24000.24000.23000.23000.23005,500
Jul. 15, 20200.24000.24000.24000.24000.240010,500
Jul. 14, 20200.25000.25000.23000.23000.230042,500
Jul. 13, 20200.25000.25000.25000.25000.25002,000
Jul. 10, 20200.24000.25000.24000.25000.250017,000
Jul. 09, 20200.24000.24000.23000.23000.23003,500
Jul. 08, 20200.26000.26000.23000.24000.240073,900
Jul. 07, 20200.26000.26000.25000.25000.250021,500
Jul. 06, 20200.26000.26000.25000.25000.250050,500
Jul. 03, 20200.27000.27000.27000.27000.27002,500
Jul. 02, 20200.26000.26000.25000.26000.260091,500
Jun. 30, 20200.27000.27000.26000.26000.260010,500
Jun. 29, 20200.27000.27000.27000.27000.2700-
Jun. 26, 20200.27000.27000.27000.27000.2700500
Jun. 25, 20200.28000.28000.28000.28000.280010,400
Jun. 24, 20200.27000.27000.27000.27000.27005,000
Jun. 23, 20200.28000.28000.28000.28000.28004,300
Jun. 22, 20200.28000.28000.28000.28000.2800-
Jun. 19, 20200.27000.28000.27000.28000.280035,000
Jun. 18, 20200.28000.28000.28000.28000.2800-
Jun. 17, 20200.28000.28000.28000.28000.280011,000
Jun. 16, 20200.28000.28000.27000.28000.2800151,000
Jun. 15, 20200.28000.28000.27000.27000.270045,300
Jun. 12, 20200.28000.28000.28000.28000.2800500
Jun. 11, 20200.27000.28000.26000.27000.270081,000
Jun. 10, 20200.29000.30000.29000.29000.2900171,100
Jun. 09, 20200.29000.29000.25000.29000.290031,100
Jun. 08, 20200.30000.30000.28000.29000.2900112,400
Jun. 05, 20200.28000.31000.27000.30000.3000270,400
Jun. 04, 20200.26000.28000.26000.28000.2800249,300
Jun. 03, 20200.24000.25000.23000.25000.250079,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...