Empire Company Limited (EMLAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 06, 2021 | - | - | - | - | - | - |
| Dec. 03, 2021 | 29.48 | 29.48 | 29.36 | 29.36 | 29.36 | 200 |
| Dec. 02, 2021 | 29.24 | 29.24 | 29.20 | 29.20 | 29.20 | 500 |
| Dec. 01, 2021 | 29.27 | 29.27 | 28.76 | 28.76 | 28.76 | 700 |
| Nov. 30, 2021 | 28.88 | 28.93 | 28.65 | 28.65 | 28.65 | 2,200 |
| Nov. 29, 2021 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Nov. 26, 2021 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 200 |
| Nov. 24, 2021 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 200 |
| Nov. 23, 2021 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 100 |
| Nov. 22, 2021 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 100 |
| Nov. 19, 2021 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 100 |
| Nov. 18, 2021 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 300 |
| Nov. 17, 2021 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 300 |
| Nov. 16, 2021 | 31.46 | 31.72 | 31.46 | 31.46 | 31.46 | 700 |
| Nov. 15, 2021 | 31.39 | 31.39 | 31.38 | 31.38 | 31.38 | 300 |
| Nov. 12, 2021 | 31.03 | 31.11 | 31.03 | 31.11 | 31.11 | 200 |
| Nov. 11, 2021 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| Nov. 10, 2021 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 9,600 |
| Nov. 09, 2021 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Nov. 08, 2021 | 30.76 | 31.29 | 30.76 | 31.29 | 31.29 | 400 |
| Nov. 05, 2021 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 800 |
| Nov. 04, 2021 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| Nov. 03, 2021 | 30.58 | 30.83 | 30.58 | 30.83 | 30.83 | 400 |
| Nov. 02, 2021 | 30.46 | 30.52 | 30.46 | 30.52 | 30.52 | 200 |
| Nov. 01, 2021 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| Oct. 29, 2021 | 30.04 | 30.04 | 29.88 | 29.88 | 29.88 | 700 |
| Oct. 28, 2021 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 200 |
| Oct. 27, 2021 | 30.23 | 30.27 | 30.12 | 30.12 | 30.12 | 1,500 |
| Oct. 26, 2021 | 30.35 | 30.35 | 30.18 | 30.30 | 30.30 | 1,200 |
| Oct. 25, 2021 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| Oct. 22, 2021 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 500 |
| Oct. 21, 2021 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 100 |
| Oct. 20, 2021 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| Oct. 19, 2021 | 30.71 | 30.71 | 30.49 | 30.49 | 30.49 | 600 |
| Oct. 18, 2021 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Oct. 15, 2021 | 30.73 | 30.78 | 30.73 | 30.75 | 30.75 | 400 |
| Oct. 14, 2021 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 200 |
| Oct. 14, 2021 | 0.15 Dividend | |||||
| Oct. 13, 2021 | 30.70 | 30.70 | 30.68 | 30.68 | 30.53 | 500 |
| Oct. 12, 2021 | 30.46 | 30.50 | 30.46 | 30.50 | 30.35 | 300 |
| Oct. 11, 2021 | 30.47 | 30.47 | 30.47 | 30.47 | 30.32 | - |
| Oct. 08, 2021 | 30.36 | 30.47 | 30.36 | 30.47 | 30.32 | 700 |
| Oct. 07, 2021 | 30.28 | 30.28 | 30.28 | 30.28 | 30.13 | - |
| Oct. 06, 2021 | 30.19 | 30.41 | 30.19 | 30.28 | 30.13 | 33,600 |
| Oct. 05, 2021 | 30.09 | 30.10 | 30.05 | 30.05 | 29.90 | 9,500 |
| Oct. 04, 2021 | 30.18 | 30.21 | 30.02 | 30.02 | 29.87 | 900 |
| Oct. 01, 2021 | 29.97 | 30.05 | 29.97 | 30.05 | 29.90 | 1,900 |
| Sep. 30, 2021 | 30.04 | 30.05 | 29.95 | 30.05 | 29.90 | 2,200 |
| Sep. 29, 2021 | 29.93 | 30.10 | 29.93 | 30.10 | 29.95 | 1,800 |
| Sep. 28, 2021 | 29.89 | 29.89 | 29.89 | 29.89 | 29.74 | 100 |
| Sep. 27, 2021 | 30.66 | 30.66 | 30.50 | 30.61 | 30.46 | 11,700 |
| Sep. 24, 2021 | 30.95 | 30.97 | 30.95 | 30.97 | 30.82 | 300 |
| Sep. 23, 2021 | 30.71 | 30.71 | 30.71 | 30.71 | 30.56 | 200 |
| Sep. 22, 2021 | 30.30 | 30.59 | 30.30 | 30.47 | 30.32 | 600 |
| Sep. 21, 2021 | 30.13 | 30.13 | 30.13 | 30.13 | 29.98 | 400 |
| Sep. 20, 2021 | 29.78 | 29.92 | 29.78 | 29.92 | 29.77 | 400 |
| Sep. 17, 2021 | 30.23 | 30.23 | 30.05 | 30.07 | 29.92 | 1,100 |
| Sep. 16, 2021 | 30.54 | 30.63 | 30.54 | 30.62 | 30.47 | 2,400 |
| Sep. 15, 2021 | 30.16 | 30.59 | 30.16 | 30.59 | 30.44 | 3,200 |
| Sep. 14, 2021 | 30.43 | 30.43 | 30.26 | 30.26 | 30.11 | 1,500 |
| Sep. 13, 2021 | 31.01 | 31.01 | 30.50 | 30.50 | 30.35 | 900 |
| Sep. 10, 2021 | 31.14 | 31.19 | 30.87 | 30.97 | 30.82 | 8,500 |
| Sep. 09, 2021 | 31.37 | 31.37 | 30.43 | 30.85 | 30.70 | 2,700 |
| Sep. 08, 2021 | 31.36 | 31.52 | 31.36 | 31.52 | 31.37 | 1,100 |
| Sep. 07, 2021 | 31.88 | 31.88 | 31.81 | 31.81 | 31.65 | 200 |
| Sep. 03, 2021 | 31.94 | 32.13 | 31.88 | 32.13 | 31.97 | 52,400 |
| Sep. 02, 2021 | 32.17 | 32.17 | 32.01 | 32.06 | 31.90 | 1,800 |
| Sep. 01, 2021 | 32.33 | 32.33 | 32.33 | 32.33 | 32.17 | - |
| Aug. 31, 2021 | 32.49 | 32.49 | 32.33 | 32.33 | 32.17 | 600 |
| Aug. 30, 2021 | 32.45 | 32.45 | 32.40 | 32.40 | 32.24 | 200 |
| Aug. 27, 2021 | 32.28 | 32.28 | 32.28 | 32.28 | 32.12 | - |
| Aug. 26, 2021 | 32.28 | 32.28 | 32.28 | 32.28 | 32.12 | 400 |
| Aug. 25, 2021 | 32.49 | 32.60 | 32.49 | 32.60 | 32.44 | 1,200 |
| Aug. 24, 2021 | 32.44 | 32.68 | 32.44 | 32.44 | 32.28 | 400 |
| Aug. 23, 2021 | 32.25 | 32.58 | 32.25 | 32.58 | 32.42 | 7,100 |
| Aug. 20, 2021 | 32.16 | 32.16 | 32.16 | 32.16 | 32.00 | 1,000 |
| Aug. 19, 2021 | 32.22 | 32.27 | 32.16 | 32.27 | 32.11 | 1,500 |
| Aug. 18, 2021 | 32.74 | 32.74 | 32.67 | 32.67 | 32.51 | 1,400 |
| Aug. 17, 2021 | 32.67 | 32.67 | 32.67 | 32.67 | 32.51 | - |
| Aug. 16, 2021 | 32.71 | 32.71 | 32.67 | 32.67 | 32.51 | 3,300 |
| Aug. 13, 2021 | 32.79 | 32.83 | 32.79 | 32.83 | 32.67 | 1,000 |
| Aug. 12, 2021 | 32.38 | 32.38 | 32.38 | 32.38 | 32.22 | - |
| Aug. 11, 2021 | 32.49 | 32.49 | 32.38 | 32.38 | 32.22 | 700 |
| Aug. 10, 2021 | 32.55 | 32.55 | 32.55 | 32.55 | 32.39 | - |
| Aug. 09, 2021 | 32.55 | 32.55 | 32.55 | 32.55 | 32.39 | 100 |
| Aug. 06, 2021 | 32.85 | 32.85 | 32.85 | 32.85 | 32.69 | 100 |
| Aug. 05, 2021 | 33.23 | 33.23 | 33.21 | 33.21 | 33.05 | 700 |
| Aug. 04, 2021 | 32.96 | 32.96 | 32.96 | 32.96 | 32.80 | - |
| Aug. 03, 2021 | 32.75 | 32.96 | 32.70 | 32.96 | 32.80 | 2,200 |
| Aug. 02, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 29.85 | 100 |
| Jul. 30, 2021 | 32.87 | 32.87 | 32.87 | 32.87 | 32.71 | 2,000 |
| Jul. 29, 2021 | 32.50 | 32.55 | 32.50 | 32.55 | 32.39 | 800 |
| Jul. 28, 2021 | 32.09 | 32.23 | 32.09 | 32.23 | 32.07 | 2,300 |
| Jul. 27, 2021 | 31.93 | 31.93 | 31.93 | 31.93 | 31.77 | 300 |
| Jul. 26, 2021 | 31.79 | 31.79 | 31.79 | 31.79 | 31.63 | - |
| Jul. 23, 2021 | 31.81 | 31.81 | 31.79 | 31.79 | 31.63 | 200 |
| Jul. 22, 2021 | 31.61 | 31.74 | 31.61 | 31.74 | 31.58 | 200 |
| Jul. 21, 2021 | 31.87 | 31.94 | 31.57 | 31.61 | 31.46 | 4,600 |
| Jul. 20, 2021 | 31.43 | 31.43 | 31.43 | 31.43 | 31.28 | - |
| Jul. 19, 2021 | 31.20 | 31.43 | 31.20 | 31.43 | 31.28 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
