Canada markets closed

Empire Company Limited (EMLAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.720.00 (0.00%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202423.7223.7223.7223.7223.72300
Apr 24, 202423.3523.3523.3523.3523.35-
Apr 23, 202423.4623.4723.3523.3523.35300
Apr 22, 202423.1623.1623.1623.1623.16100
Apr 19, 202423.1523.1523.1223.1223.12200
Apr 18, 202423.0723.0723.0723.0723.07300
Apr 17, 202423.0623.0723.0623.0723.07200
Apr 16, 202423.0523.0623.0523.0623.06200
Apr 15, 202424.2024.2024.2024.2024.20100
Apr 12, 202424.2024.2024.2024.2024.20-
Apr 12, 20240.133 Dividend
Apr 11, 202424.2024.2024.2024.2024.07-
Apr 10, 202424.2024.2024.2024.2024.07-
Apr 09, 202424.2024.2024.2024.2024.07-
Apr 08, 202424.2024.2024.2024.2024.07-
Apr 05, 202424.2024.2024.2024.2024.07-
Apr 04, 202424.2024.2024.2024.2024.07-
Apr 03, 202424.2024.2024.2024.2024.07-
Apr 02, 202424.2024.2024.2024.2024.07-
Apr 01, 202424.2024.2024.2024.2024.07-
Mar 28, 202424.2024.2024.2024.2024.07-
Mar 27, 202424.2024.2024.2024.2024.07-
Mar 26, 202424.2024.2024.2024.2024.07200
Mar 25, 202424.1824.1824.1824.1824.051,700
Mar 22, 202424.4624.4624.4624.4624.33-
Mar 21, 202424.5024.5124.4624.4624.33900
Mar 20, 202424.6424.6424.6424.6424.50-
Mar 19, 202424.6424.6424.6424.6424.50-
Mar 18, 202424.6424.6424.6424.6424.50300
Mar 15, 202424.5024.5024.5024.5024.37-
Mar 14, 202425.0525.1224.5024.5024.37500
Mar 13, 202425.7625.7625.7625.7625.6291,500
Mar 12, 202425.7625.7625.7625.7625.62-
Mar 11, 202425.7625.7625.7625.7625.62-
Mar 08, 202425.7625.7625.7625.7625.62100
Mar 07, 202425.0025.0025.0025.0024.86-
Mar 06, 202425.0025.0025.0025.0024.86-
Mar 05, 202425.0025.0025.0025.0024.86100
Mar 04, 202425.3825.3825.3825.3825.24-
Mar 01, 202425.3825.3825.3825.3825.24-
Feb 29, 202425.4225.4225.3825.3825.2427,300
Feb 28, 202425.7425.7425.7425.7425.60-
Feb 27, 202425.7425.7425.7425.7425.60100
Feb 26, 202425.7425.7425.7425.7425.60200
Feb 23, 202425.7225.7525.7225.7525.61300
Feb 22, 202425.5825.5825.5825.5825.44200
Feb 21, 202425.7125.7125.7025.7125.571,000
Feb 20, 202424.7524.7524.7524.7524.61-
Feb 16, 202424.7524.7524.7524.7524.61300
Feb 15, 202424.7524.7524.7524.7524.61300
Feb 14, 202424.7524.7524.7524.7524.61700
Feb 13, 202425.1725.1724.7524.7524.617,700
Feb 12, 202425.5625.5625.5625.5625.4216,400
Feb 09, 202425.5625.5625.5625.5625.422,000
Feb 08, 202425.5625.5625.5625.5625.421,000
Feb 07, 202425.3725.3725.3725.3725.2325,800
Feb 06, 202425.3725.3725.3725.3725.237,400
Feb 05, 202425.3725.3725.3725.3725.23300
Feb 02, 202426.1026.1026.1026.1025.96-
Feb 01, 202426.1026.1026.1026.1025.9647,800
Jan 31, 202426.1026.1026.1026.1025.96-
Jan 30, 202426.0926.1026.0926.1025.961,600
Jan 29, 202426.0126.0126.0126.0125.871,100
Jan 26, 202426.0326.0326.0226.0225.8827,900
Jan 25, 202426.6926.6926.6926.6926.5413,600
Jan 24, 202426.6926.6926.6926.6926.5411,400
Jan 23, 202426.7126.7126.6926.6926.5418,700
Jan 22, 202426.2626.2626.2626.2626.1210,700
Jan 19, 202426.0126.0126.0126.0125.87-
Jan 18, 202426.1426.1426.0126.0125.8733,700
Jan 17, 202426.0426.0426.0426.0425.90400
Jan 16, 202426.0426.0426.0426.0425.9013,700
Jan 12, 202426.2226.2226.2226.2226.0823,200
Jan 12, 20240.136 Dividend
Jan 11, 202426.1926.1926.1926.1925.9117,400
Jan 10, 202426.2126.2126.2126.2125.9379,700
Jan 09, 202426.2526.2526.2526.2525.97200
Jan 08, 202426.2426.2626.2426.2625.9813,500
Jan 05, 202426.2926.2926.2926.2926.01-
Jan 04, 202426.2926.2926.2926.2926.0128,000
Jan 03, 202426.2226.3026.2226.3026.0222,900
Jan 02, 202426.2426.2426.2426.2425.9624,500
Dec 29, 202326.3226.3226.3226.3226.04-
Dec 28, 202326.3226.3226.3226.3226.0447,400
Dec 27, 202326.4126.4126.3226.3226.0416,200
Dec 26, 202325.6525.6525.6525.6525.38-
Dec 22, 202325.6525.6525.6525.6525.38-
Dec 21, 202325.7225.7225.6525.6525.3823,000
Dec 20, 202325.4825.4825.4825.4825.2134,400
Dec 19, 202325.4825.4825.4825.4825.2150,800
Dec 18, 202325.0125.0125.0125.0124.7447,400
Dec 15, 202325.3625.3625.3625.3625.09246,100
Dec 14, 202326.4626.4625.7425.7425.4727,100
Dec 13, 202328.2728.2728.2728.2727.9749,100
Dec 12, 202327.6927.6927.6927.6927.39-
Dec 11, 202327.6927.6927.6927.6927.39-
Dec 08, 202327.6927.6927.6927.6927.39-
Dec 07, 202327.6927.6927.6927.6927.39-
Dec 06, 202327.6927.6927.6927.6927.39-
Dec 05, 202327.6927.6927.6927.6927.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...