Canada markets close in 4 hours 53 minutes

Empire Company Limited (EMLAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
25.830.00 (0.00%)
As of 02:37PM EDT. Market open.
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202225.7325.8325.8325.8325.83558
Oct 04, 202225.3625.3625.3625.3625.36-
Oct 03, 202225.3625.3625.3625.3625.36-
Sept 30, 202225.3625.3625.3625.3625.36-
Sept 29, 202225.3825.3825.2325.3625.36500
Sept 28, 202225.7625.7625.7625.7625.76100
Sept 27, 202226.1226.1225.9925.9925.9914,500
Sept 26, 202226.5326.5326.5326.5326.53-
Sept 23, 202226.5326.5326.5326.5326.53100
Sept 22, 202226.9726.9726.9726.9726.97100
Sept 21, 202227.3727.3727.0727.0727.07700
Sept 20, 202227.1727.1727.1727.1727.17200
Sept 19, 202227.0627.3927.0627.3927.39600
Sept 16, 202227.2827.2827.2827.2827.28200
Sept 15, 202227.9427.9426.7727.2827.281,100
Sept 14, 202228.8828.8828.8828.8828.88200
Sept 13, 202229.6529.6529.6529.6529.65-
Sept 12, 202229.6529.6529.6529.6529.65100
Sept 09, 202228.3228.3228.3228.3228.32-
Sept 08, 202228.3228.3228.3228.3228.32100
Sept 07, 202228.3328.3328.3328.3328.33100
Sept 06, 202228.9228.9228.9228.9228.92-
Sept 02, 202228.9228.9228.9228.9228.92100
Sept 01, 202228.9628.9628.9628.9628.96-
Aug 31, 202228.9028.9628.9028.9628.96700
Aug 30, 202229.3329.3329.3329.3329.33-
Aug 29, 202229.3329.3329.3329.3329.33400
Aug 26, 202230.1130.1130.1130.1130.11-
Aug 25, 202229.8530.1129.8530.1130.11400
Aug 24, 202230.6330.6330.6330.6330.63-
Aug 23, 202230.6330.6330.6330.6330.63100
Aug 22, 202231.1331.1331.1331.1331.13-
Aug 19, 202231.1331.1331.1331.1331.13100
Aug 18, 202231.1331.1331.1331.1331.13200
Aug 17, 202230.6630.6630.6630.6630.66-
Aug 16, 202230.6630.6630.6630.6630.66-
Aug 15, 202230.6130.6630.6130.6630.66200
Aug 12, 202230.1330.1330.1330.1330.13100
Aug 11, 202230.1330.1330.1330.1330.13100
Aug 10, 202229.8530.1329.8530.1330.13300
Aug 09, 202229.6229.6229.6229.6229.62100
Aug 08, 202230.2130.2130.2130.2130.21-
Aug 05, 202230.2130.2130.2130.2130.21-
Aug 04, 202230.2130.2130.2130.2130.21-
Aug 03, 202230.2130.2130.2130.2130.21800
Aug 02, 202230.2130.2130.2130.2130.21100
Aug 01, 202230.4530.4530.4530.4530.45-
Jul 29, 202230.4530.4530.4530.4530.45100
Jul 28, 202230.8030.8030.8030.8030.801,300
Jul 27, 202230.4830.4830.4830.4830.48-
Jul 26, 202230.4830.4830.4830.4830.48-
Jul 25, 202230.7230.7230.4830.4830.48200
Jul 22, 202230.3630.3630.3630.3630.36-
Jul 21, 202230.3630.3630.3630.3630.36-
Jul 20, 202230.3630.3630.3630.3630.36-
Jul 19, 202230.3630.3630.3630.3630.36100
Jul 18, 202230.3630.3630.3630.3630.36-
Jul 15, 202230.3430.3630.3330.3630.36400
Jul 14, 202230.6430.6430.6430.6430.64-
Jul 14, 20220.127 Dividend
Jul 13, 202230.6430.6430.6430.6430.51-
Jul 12, 202230.6430.6430.6430.6430.51-
Jul 11, 202230.6430.6430.6430.6430.51-
Jul 08, 202230.6430.6430.6430.6430.51-
Jul 07, 202230.6430.6430.6430.6430.51100
Jul 06, 202230.0430.0430.0430.0429.92300
Jul 05, 202230.6930.6930.6930.6930.56-
Jul 01, 202230.6930.6930.6930.6930.56-
Jun 30, 202230.6930.6930.6930.6930.561,900
Jun 29, 202230.6930.6930.6930.6930.56200
Jun 28, 202231.1231.1230.6930.6930.561,700
Jun 27, 202230.9230.9230.9230.9230.79-
Jun 24, 202230.9230.9230.9230.9230.79400
Jun 23, 202229.4029.4029.4029.4029.28300
Jun 22, 202229.3729.3728.8628.8628.74400
Jun 21, 202231.0331.0331.0331.0330.90-
Jun 17, 202230.6931.2030.6931.0330.902,500
Jun 16, 202230.7130.7130.7130.7130.58-
Jun 15, 202230.7130.7130.7130.7130.58-
Jun 14, 202230.6730.7130.6330.7130.58400
Jun 13, 202231.6631.6631.6631.6631.53100
Jun 10, 202233.0133.0133.0133.0132.87-
Jun 09, 202233.0133.0133.0133.0132.87-
Jun 08, 202233.0133.0133.0133.0132.87-
Jun 07, 202233.0133.0133.0133.0132.87-
Jun 06, 202233.0133.0133.0133.0132.87-
Jun 03, 202233.0133.0133.0133.0132.87-
Jun 02, 202233.0233.0333.0133.0132.871,000
Jun 01, 202232.7832.7832.7832.7832.64-
May 31, 202232.7532.7832.7232.7832.647,500
May 27, 202231.9431.9431.9431.9431.81-
May 26, 202231.9431.9431.9431.9431.81100
May 25, 202232.1132.1132.1132.1131.98-
May 24, 202232.1132.1132.1132.1131.98100
May 23, 202232.1132.1132.1132.1131.98-
May 20, 202232.1132.1132.1132.1131.98-
May 19, 202232.1132.1132.1132.1131.98-
May 18, 202232.1132.1132.1132.1131.98100
May 17, 202232.6732.7832.5932.5932.45600
May 16, 202233.0933.0933.0933.0932.95-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...