Empire Company Limited (EMLAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:57AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| May 26, 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 100 |
| May 25, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| May 24, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 100 |
| May 23, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| May 20, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| May 19, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| May 18, 2022 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 100 |
| May 17, 2022 | 32.67 | 32.78 | 32.59 | 32.59 | 32.59 | 600 |
| May 16, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| May 13, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| May 12, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| May 11, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| May 10, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| May 09, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| May 06, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| May 05, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| May 04, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| May 03, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| May 02, 2022 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| Apr 29, 2022 | 33.29 | 33.29 | 33.09 | 33.09 | 33.09 | 400 |
| Apr 28, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| Apr 27, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| Apr 26, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 19,500 |
| Apr 25, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| Apr 22, 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 700 |
| Apr 21, 2022 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Apr 20, 2022 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 4,900 |
| Apr 19, 2022 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Apr 18, 2022 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Apr 14, 2022 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Apr 13, 2022 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 100 |
| Apr 12, 2022 | 35.84 | 35.97 | 35.64 | 35.67 | 35.67 | 2,200 |
| Apr 11, 2022 | 36.37 | 36.37 | 36.11 | 36.11 | 36.11 | 3,300 |
| Apr 08, 2022 | 35.73 | 35.85 | 35.73 | 35.85 | 35.85 | 300 |
| Apr 07, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 200 |
| Apr 06, 2022 | 35.44 | 35.44 | 35.39 | 35.40 | 35.40 | 1,400 |
| Apr 05, 2022 | 35.76 | 35.82 | 35.76 | 35.82 | 35.82 | 400 |
| Apr 04, 2022 | 35.05 | 35.20 | 35.05 | 35.20 | 35.20 | 2,300 |
| Apr 01, 2022 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| Mar 31, 2022 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 100 |
| Mar 30, 2022 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| Mar 29, 2022 | 34.91 | 35.42 | 34.91 | 35.42 | 35.42 | 500 |
| Mar 28, 2022 | 34.56 | 34.64 | 34.56 | 34.64 | 34.64 | 900 |
| Mar 25, 2022 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| Mar 24, 2022 | 34.38 | 34.74 | 34.25 | 34.46 | 34.46 | 1,700 |
| Mar 23, 2022 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 200 |
| Mar 22, 2022 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| Mar 21, 2022 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 700 |
| Mar 18, 2022 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| Mar 17, 2022 | 34.24 | 34.46 | 34.24 | 34.46 | 34.46 | 500 |
| Mar 16, 2022 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 100 |
| Mar 15, 2022 | 33.71 | 33.71 | 33.66 | 33.66 | 33.66 | 300 |
| Mar 14, 2022 | 34.50 | 34.71 | 34.50 | 34.69 | 34.69 | 1,000 |
| Mar 11, 2022 | 35.04 | 35.14 | 34.87 | 34.87 | 34.87 | 800 |
| Mar 10, 2022 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| Mar 09, 2022 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 39,600 |
| Mar 08, 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| Mar 07, 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| Mar 04, 2022 | 32.79 | 32.89 | 32.72 | 32.84 | 32.84 | 3,100 |
| Mar 03, 2022 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Mar 02, 2022 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Mar 01, 2022 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 100 |
| Feb 28, 2022 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1,500 |
| Feb 25, 2022 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| Feb 24, 2022 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 200 |
| Feb 23, 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 100 |
| Feb 22, 2022 | 30.79 | 30.79 | 30.60 | 30.60 | 30.60 | 600 |
| Feb 18, 2022 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| Feb 17, 2022 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 500 |
| Feb 16, 2022 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 100 |
| Feb 15, 2022 | 31.23 | 31.23 | 31.09 | 31.09 | 31.09 | 200 |
| Feb 14, 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 200 |
| Feb 11, 2022 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| Feb 10, 2022 | 31.34 | 31.34 | 31.03 | 31.03 | 31.03 | 300 |
| Feb 09, 2022 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| Feb 08, 2022 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 100 |
| Feb 07, 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1,700 |
| Feb 04, 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 700 |
| Feb 03, 2022 | 31.74 | 31.74 | 31.47 | 31.47 | 31.47 | 500 |
| Feb 02, 2022 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| Feb 01, 2022 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| Jan 31, 2022 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 200 |
| Jan 28, 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Jan 27, 2022 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 300 |
| Jan 26, 2022 | 29.96 | 30.76 | 29.96 | 30.76 | 30.76 | 500 |
| Jan 25, 2022 | 29.13 | 29.82 | 29.13 | 29.82 | 29.82 | 600 |
| Jan 24, 2022 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1,200 |
| Jan 21, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 100 |
| Jan 20, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 200 |
| Jan 19, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 3,900 |
| Jan 18, 2022 | 30.02 | 30.20 | 30.02 | 30.20 | 30.20 | 300 |
| Jan 14, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
| Jan 13, 2022 | 30.66 | 30.66 | 30.48 | 30.48 | 30.48 | 300 |
| Jan 13, 2022 | 0.15 Dividend | |||||
| Jan 12, 2022 | 30.45 | 30.45 | 30.45 | 30.45 | 30.30 | - |
| Jan 11, 2022 | 30.40 | 30.45 | 30.40 | 30.45 | 30.30 | 300 |
| Jan 10, 2022 | 30.36 | 30.36 | 30.36 | 30.36 | 30.21 | 400 |
| Jan 07, 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 30.44 | - |
| Jan 06, 2022 | 30.04 | 30.59 | 30.04 | 30.59 | 30.44 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
