Canada markets open in 48 minutes

Empire Company Limited (EMLAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.860.00 (0.00%)
At close: 10:02AM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202225.8625.8625.8625.8625.86-
Dec 02, 202225.8625.8625.8625.8625.86-
Dec 01, 202225.8625.8625.8625.8625.86-
Nov 30, 202225.8625.8625.8625.8625.86-
Nov 29, 202225.8625.8625.8625.8625.86-
Nov 28, 202225.8625.8625.8625.8625.86-
Nov 25, 202225.8625.8625.8625.8625.86-
Nov 23, 202225.8625.8625.8625.8625.86-
Nov 22, 202225.8625.8625.8625.8625.861,300
Nov 21, 202225.8625.8625.8625.8625.86100
Nov 18, 202225.8625.8625.8625.8625.86-
Nov 17, 202225.8625.8625.8625.8625.86100
Nov 16, 202225.7525.7525.7525.7525.75-
Nov 15, 202225.7525.7525.7525.7525.75-
Nov 14, 202225.7525.7525.7525.7525.753,100
Nov 11, 202225.7525.7525.7525.7525.753,000
Nov 10, 202225.7525.7525.7525.7525.75-
Nov 09, 202225.7525.7525.7525.7525.75-
Nov 08, 202225.7525.7525.7525.7525.75100
Nov 07, 202225.5525.5525.5525.5525.55-
Nov 04, 202225.5525.5525.5525.5525.55-
Nov 03, 202225.5525.5525.5525.5525.55-
Nov 02, 202225.5525.5525.5525.5525.55-
Nov 01, 202226.8226.8325.5525.5525.55900
Oct 31, 202225.3825.3825.3825.3825.38-
Oct 28, 202225.3825.3825.3825.3825.38-
Oct 27, 202225.3825.3825.3825.3825.38300
Oct 26, 202225.3825.3825.3825.3825.38-
Oct 25, 202225.5825.5825.3825.3825.38300
Oct 24, 202224.6224.6224.6224.6224.62-
Oct 21, 202224.6224.6224.6224.6224.62400
Oct 20, 202224.7924.7924.7224.7224.72200
Oct 19, 202225.2325.2325.2325.2325.23-
Oct 18, 202225.2325.2325.2325.2325.2327,500
Oct 17, 202225.2325.2325.2325.2325.239,500
Oct 14, 202225.1025.2325.1025.2325.23300
Oct 13, 202224.4824.4824.4824.4824.48100
Oct 13, 20220.119 Dividend
Oct 12, 202224.6024.6024.6024.6024.48100
Oct 11, 202224.3424.6024.3424.6024.48300
Oct 10, 202224.2324.2324.2324.2324.11-
Oct 07, 202224.2724.3424.2124.2324.111,300
Oct 06, 202224.8724.8724.8724.8724.75100
Oct 05, 202225.7325.8325.3325.8325.71700
Oct 04, 202225.3625.3625.3625.3625.24-
Oct 03, 202225.3625.3625.3625.3625.24-
Sept 30, 202225.3625.3625.3625.3625.24-
Sept 29, 202225.3825.3825.2325.3625.24500
Sept 28, 202225.7625.7625.7625.7625.64100
Sept 27, 202226.1226.1225.9925.9925.8614,500
Sept 26, 202226.5326.5326.5326.5326.40-
Sept 23, 202226.5326.5326.5326.5326.40100
Sept 22, 202226.9726.9726.9726.9726.84100
Sept 21, 202227.3727.3727.0727.0726.94700
Sept 20, 202227.1727.1727.1727.1727.04200
Sept 19, 202227.0627.3927.0627.3927.26600
Sept 16, 202227.2827.2827.2827.2827.15200
Sept 15, 202227.9427.9426.7727.2827.151,100
Sept 14, 202228.8828.8828.8828.8828.74200
Sept 13, 202229.6529.6529.6529.6529.51-
Sept 12, 202229.6529.6529.6529.6529.51100
Sept 09, 202228.3228.3228.3228.3228.18-
Sept 08, 202228.3228.3228.3228.3228.18100
Sept 07, 202228.3328.3328.3328.3328.19100
Sept 06, 202228.9228.9228.9228.9228.78-
Sept 02, 202228.9228.9228.9228.9228.78100
Sept 01, 202228.9628.9628.9628.9628.82-
Aug 31, 202228.9028.9628.9028.9628.82700
Aug 30, 202229.3329.3329.3329.3329.19-
Aug 29, 202229.3329.3329.3329.3329.19400
Aug 26, 202230.1130.1130.1130.1129.96-
Aug 25, 202229.8530.1129.8530.1129.96400
Aug 24, 202230.6330.6330.6330.6330.48-
Aug 23, 202230.6330.6330.6330.6330.48100
Aug 22, 202231.1331.1331.1331.1330.98-
Aug 19, 202231.1331.1331.1331.1330.98100
Aug 18, 202231.1331.1331.1331.1330.98200
Aug 17, 202230.6630.6630.6630.6630.51-
Aug 16, 202230.6630.6630.6630.6630.51-
Aug 15, 202230.6130.6630.6130.6630.51200
Aug 12, 202230.1330.1330.1330.1329.98100
Aug 11, 202230.1330.1330.1330.1329.98100
Aug 10, 202229.8530.1329.8530.1329.98300
Aug 09, 202229.6229.6229.6229.6229.48100
Aug 08, 202230.2130.2130.2130.2130.06-
Aug 05, 202230.2130.2130.2130.2130.06-
Aug 04, 202230.2130.2130.2130.2130.06-
Aug 03, 202230.2130.2130.2130.2130.06800
Aug 02, 202230.2130.2130.2130.2130.06100
Aug 01, 202230.4530.4530.4530.4530.30-
Jul 29, 202230.4530.4530.4530.4530.30100
Jul 28, 202230.8030.8030.8030.8030.651,300
Jul 27, 202230.4830.4830.4830.4830.33-
Jul 26, 202230.4830.4830.4830.4830.33-
Jul 25, 202230.7230.7230.4830.4830.33200
Jul 22, 202230.3630.3630.3630.3630.21-
Jul 21, 202230.3630.3630.3630.3630.21-
Jul 20, 202230.3630.3630.3630.3630.21-
Jul 19, 202230.3630.3630.3630.3630.21100
Jul 18, 202230.3630.3630.3630.3630.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...