Canada Markets open in 4 hrs 50 mins

Empire Company Limited (EMLAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
29.36+0.16 (+0.55%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 2021------
Dec. 03, 202129.4829.4829.3629.3629.36200
Dec. 02, 202129.2429.2429.2029.2029.20500
Dec. 01, 202129.2729.2728.7628.7628.76700
Nov. 30, 202128.8828.9328.6528.6528.652,200
Nov. 29, 202129.3929.3929.3929.3929.39-
Nov. 26, 202129.3929.3929.3929.3929.39200
Nov. 24, 202129.5129.5129.5129.5129.51200
Nov. 23, 202129.8229.8229.8229.8229.82100
Nov. 22, 202129.8229.8229.8229.8229.82100
Nov. 19, 202129.9729.9729.9729.9729.97100
Nov. 18, 202130.6830.6830.6830.6830.68300
Nov. 17, 202131.0531.0531.0531.0531.05300
Nov. 16, 202131.4631.7231.4631.4631.46700
Nov. 15, 202131.3931.3931.3831.3831.38300
Nov. 12, 202131.0331.1131.0331.1131.11200
Nov. 11, 202131.1331.1331.1331.1331.13-
Nov. 10, 202131.1331.1331.1331.1331.139,600
Nov. 09, 202131.2931.2931.2931.2931.29-
Nov. 08, 202130.7631.2930.7631.2931.29400
Nov. 05, 202130.8330.8330.8330.8330.83800
Nov. 04, 202130.8330.8330.8330.8330.83-
Nov. 03, 202130.5830.8330.5830.8330.83400
Nov. 02, 202130.4630.5230.4630.5230.52200
Nov. 01, 202129.8829.8829.8829.8829.88-
Oct. 29, 202130.0430.0429.8829.8829.88700
Oct. 28, 202130.2030.2030.2030.2030.20200
Oct. 27, 202130.2330.2730.1230.1230.121,500
Oct. 26, 202130.3530.3530.1830.3030.301,200
Oct. 25, 202130.1130.1130.1130.1130.11-
Oct. 22, 202130.1130.1130.1130.1130.11500
Oct. 21, 202130.2030.2030.2030.2030.20100
Oct. 20, 202130.4930.4930.4930.4930.49-
Oct. 19, 202130.7130.7130.4930.4930.49600
Oct. 18, 202130.7530.7530.7530.7530.75-
Oct. 15, 202130.7330.7830.7330.7530.75400
Oct. 14, 202130.9130.9130.9130.9130.91200
Oct. 14, 20210.15 Dividend
Oct. 13, 202130.7030.7030.6830.6830.53500
Oct. 12, 202130.4630.5030.4630.5030.35300
Oct. 11, 202130.4730.4730.4730.4730.32-
Oct. 08, 202130.3630.4730.3630.4730.32700
Oct. 07, 202130.2830.2830.2830.2830.13-
Oct. 06, 202130.1930.4130.1930.2830.1333,600
Oct. 05, 202130.0930.1030.0530.0529.909,500
Oct. 04, 202130.1830.2130.0230.0229.87900
Oct. 01, 202129.9730.0529.9730.0529.901,900
Sep. 30, 202130.0430.0529.9530.0529.902,200
Sep. 29, 202129.9330.1029.9330.1029.951,800
Sep. 28, 202129.8929.8929.8929.8929.74100
Sep. 27, 202130.6630.6630.5030.6130.4611,700
Sep. 24, 202130.9530.9730.9530.9730.82300
Sep. 23, 202130.7130.7130.7130.7130.56200
Sep. 22, 202130.3030.5930.3030.4730.32600
Sep. 21, 202130.1330.1330.1330.1329.98400
Sep. 20, 202129.7829.9229.7829.9229.77400
Sep. 17, 202130.2330.2330.0530.0729.921,100
Sep. 16, 202130.5430.6330.5430.6230.472,400
Sep. 15, 202130.1630.5930.1630.5930.443,200
Sep. 14, 202130.4330.4330.2630.2630.111,500
Sep. 13, 202131.0131.0130.5030.5030.35900
Sep. 10, 202131.1431.1930.8730.9730.828,500
Sep. 09, 202131.3731.3730.4330.8530.702,700
Sep. 08, 202131.3631.5231.3631.5231.371,100
Sep. 07, 202131.8831.8831.8131.8131.65200
Sep. 03, 202131.9432.1331.8832.1331.9752,400
Sep. 02, 202132.1732.1732.0132.0631.901,800
Sep. 01, 202132.3332.3332.3332.3332.17-
Aug. 31, 202132.4932.4932.3332.3332.17600
Aug. 30, 202132.4532.4532.4032.4032.24200
Aug. 27, 202132.2832.2832.2832.2832.12-
Aug. 26, 202132.2832.2832.2832.2832.12400
Aug. 25, 202132.4932.6032.4932.6032.441,200
Aug. 24, 202132.4432.6832.4432.4432.28400
Aug. 23, 202132.2532.5832.2532.5832.427,100
Aug. 20, 202132.1632.1632.1632.1632.001,000
Aug. 19, 202132.2232.2732.1632.2732.111,500
Aug. 18, 202132.7432.7432.6732.6732.511,400
Aug. 17, 202132.6732.6732.6732.6732.51-
Aug. 16, 202132.7132.7132.6732.6732.513,300
Aug. 13, 202132.7932.8332.7932.8332.671,000
Aug. 12, 202132.3832.3832.3832.3832.22-
Aug. 11, 202132.4932.4932.3832.3832.22700
Aug. 10, 202132.5532.5532.5532.5532.39-
Aug. 09, 202132.5532.5532.5532.5532.39100
Aug. 06, 202132.8532.8532.8532.8532.69100
Aug. 05, 202133.2333.2333.2133.2133.05700
Aug. 04, 202132.9632.9632.9632.9632.80-
Aug. 03, 202132.7532.9632.7032.9632.802,200
Aug. 02, 202130.0030.0030.0030.0029.85100
Jul. 30, 202132.8732.8732.8732.8732.712,000
Jul. 29, 202132.5032.5532.5032.5532.39800
Jul. 28, 202132.0932.2332.0932.2332.072,300
Jul. 27, 202131.9331.9331.9331.9331.77300
Jul. 26, 202131.7931.7931.7931.7931.63-
Jul. 23, 202131.8131.8131.7931.7931.63200
Jul. 22, 202131.6131.7431.6131.7431.58200
Jul. 21, 202131.8731.9431.5731.6131.464,600
Jul. 20, 202131.4331.4331.4331.4331.28-
Jul. 19, 202131.2031.4331.2031.4331.281,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...