STOCKS TRADE LOWER AFTER START-OF-QUARTER RALLY SPUTTERS

Economists expect Friday's September non-farm payrolls to have risen by 260,000

Empire Company Limited (EMLAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

25.83

0.00

(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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 05, 2022	25.73	25.83	25.83	25.83	25.83	558
Oct 04, 2022	25.36	25.36	25.36	25.36	25.36	-
Oct 03, 2022	25.36	25.36	25.36	25.36	25.36	-
Sept 30, 2022	25.36	25.36	25.36	25.36	25.36	-
Sept 29, 2022	25.38	25.38	25.23	25.36	25.36	500
Sept 28, 2022	25.76	25.76	25.76	25.76	25.76	100
Sept 27, 2022	26.12	26.12	25.99	25.99	25.99	14,500
Sept 26, 2022	26.53	26.53	26.53	26.53	26.53	-
Sept 23, 2022	26.53	26.53	26.53	26.53	26.53	100
Sept 22, 2022	26.97	26.97	26.97	26.97	26.97	100
Sept 21, 2022	27.37	27.37	27.07	27.07	27.07	700
Sept 20, 2022	27.17	27.17	27.17	27.17	27.17	200
Sept 19, 2022	27.06	27.39	27.06	27.39	27.39	600
Sept 16, 2022	27.28	27.28	27.28	27.28	27.28	200
Sept 15, 2022	27.94	27.94	26.77	27.28	27.28	1,100
Sept 14, 2022	28.88	28.88	28.88	28.88	28.88	200
Sept 13, 2022	29.65	29.65	29.65	29.65	29.65	-
Sept 12, 2022	29.65	29.65	29.65	29.65	29.65	100
Sept 09, 2022	28.32	28.32	28.32	28.32	28.32	-
Sept 08, 2022	28.32	28.32	28.32	28.32	28.32	100
Sept 07, 2022	28.33	28.33	28.33	28.33	28.33	100
Sept 06, 2022	28.92	28.92	28.92	28.92	28.92	-
Sept 02, 2022	28.92	28.92	28.92	28.92	28.92	100
Sept 01, 2022	28.96	28.96	28.96	28.96	28.96	-
Aug 31, 2022	28.90	28.96	28.90	28.96	28.96	700
Aug 30, 2022	29.33	29.33	29.33	29.33	29.33	-
Aug 29, 2022	29.33	29.33	29.33	29.33	29.33	400
Aug 26, 2022	30.11	30.11	30.11	30.11	30.11	-
Aug 25, 2022	29.85	30.11	29.85	30.11	30.11	400
Aug 24, 2022	30.63	30.63	30.63	30.63	30.63	-
Aug 23, 2022	30.63	30.63	30.63	30.63	30.63	100
Aug 22, 2022	31.13	31.13	31.13	31.13	31.13	-
Aug 19, 2022	31.13	31.13	31.13	31.13	31.13	100
Aug 18, 2022	31.13	31.13	31.13	31.13	31.13	200
Aug 17, 2022	30.66	30.66	30.66	30.66	30.66	-
Aug 16, 2022	30.66	30.66	30.66	30.66	30.66	-
Aug 15, 2022	30.61	30.66	30.61	30.66	30.66	200
Aug 12, 2022	30.13	30.13	30.13	30.13	30.13	100
Aug 11, 2022	30.13	30.13	30.13	30.13	30.13	100
Aug 10, 2022	29.85	30.13	29.85	30.13	30.13	300
Aug 09, 2022	29.62	29.62	29.62	29.62	29.62	100
Aug 08, 2022	30.21	30.21	30.21	30.21	30.21	-
Aug 05, 2022	30.21	30.21	30.21	30.21	30.21	-
Aug 04, 2022	30.21	30.21	30.21	30.21	30.21	-
Aug 03, 2022	30.21	30.21	30.21	30.21	30.21	800
Aug 02, 2022	30.21	30.21	30.21	30.21	30.21	100
Aug 01, 2022	30.45	30.45	30.45	30.45	30.45	-
Jul 29, 2022	30.45	30.45	30.45	30.45	30.45	100
Jul 28, 2022	30.80	30.80	30.80	30.80	30.80	1,300
Jul 27, 2022	30.48	30.48	30.48	30.48	30.48	-
Jul 26, 2022	30.48	30.48	30.48	30.48	30.48	-
Jul 25, 2022	30.72	30.72	30.48	30.48	30.48	200
Jul 22, 2022	30.36	30.36	30.36	30.36	30.36	-
Jul 21, 2022	30.36	30.36	30.36	30.36	30.36	-
Jul 20, 2022	30.36	30.36	30.36	30.36	30.36	-
Jul 19, 2022	30.36	30.36	30.36	30.36	30.36	100
Jul 18, 2022	30.36	30.36	30.36	30.36	30.36	-
Jul 15, 2022	30.34	30.36	30.33	30.36	30.36	400
Jul 14, 2022	30.64	30.64	30.64	30.64	30.64	-
Jul 14, 2022	0.127 Dividend
Jul 13, 2022	30.64	30.64	30.64	30.64	30.51	-
Jul 12, 2022	30.64	30.64	30.64	30.64	30.51	-
Jul 11, 2022	30.64	30.64	30.64	30.64	30.51	-
Jul 08, 2022	30.64	30.64	30.64	30.64	30.51	-
Jul 07, 2022	30.64	30.64	30.64	30.64	30.51	100
Jul 06, 2022	30.04	30.04	30.04	30.04	29.92	300
Jul 05, 2022	30.69	30.69	30.69	30.69	30.56	-
Jul 01, 2022	30.69	30.69	30.69	30.69	30.56	-
Jun 30, 2022	30.69	30.69	30.69	30.69	30.56	1,900
Jun 29, 2022	30.69	30.69	30.69	30.69	30.56	200
Jun 28, 2022	31.12	31.12	30.69	30.69	30.56	1,700
Jun 27, 2022	30.92	30.92	30.92	30.92	30.79	-
Jun 24, 2022	30.92	30.92	30.92	30.92	30.79	400
Jun 23, 2022	29.40	29.40	29.40	29.40	29.28	300
Jun 22, 2022	29.37	29.37	28.86	28.86	28.74	400
Jun 21, 2022	31.03	31.03	31.03	31.03	30.90	-
Jun 17, 2022	30.69	31.20	30.69	31.03	30.90	2,500
Jun 16, 2022	30.71	30.71	30.71	30.71	30.58	-
Jun 15, 2022	30.71	30.71	30.71	30.71	30.58	-
Jun 14, 2022	30.67	30.71	30.63	30.71	30.58	400
Jun 13, 2022	31.66	31.66	31.66	31.66	31.53	100
Jun 10, 2022	33.01	33.01	33.01	33.01	32.87	-
Jun 09, 2022	33.01	33.01	33.01	33.01	32.87	-
Jun 08, 2022	33.01	33.01	33.01	33.01	32.87	-
Jun 07, 2022	33.01	33.01	33.01	33.01	32.87	-
Jun 06, 2022	33.01	33.01	33.01	33.01	32.87	-
Jun 03, 2022	33.01	33.01	33.01	33.01	32.87	-
Jun 02, 2022	33.02	33.03	33.01	33.01	32.87	1,000
Jun 01, 2022	32.78	32.78	32.78	32.78	32.64	-
May 31, 2022	32.75	32.78	32.72	32.78	32.64	7,500
May 27, 2022	31.94	31.94	31.94	31.94	31.81	-
May 26, 2022	31.94	31.94	31.94	31.94	31.81	100
May 25, 2022	32.11	32.11	32.11	32.11	31.98	-
May 24, 2022	32.11	32.11	32.11	32.11	31.98	100
May 23, 2022	32.11	32.11	32.11	32.11	31.98	-
May 20, 2022	32.11	32.11	32.11	32.11	31.98	-
May 19, 2022	32.11	32.11	32.11	32.11	31.98	-
May 18, 2022	32.11	32.11	32.11	32.11	31.98	100
May 17, 2022	32.67	32.78	32.59	32.59	32.45	600
May 16, 2022	33.09	33.09	33.09	33.09	32.95	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,099.08-136.01(-0.71%)

S&P 5003,770.44-12.84(-0.34%)

DOW30,147.39-126.48(-0.42%)

CAD/USD0.7295-0.0051(-0.69%)

CRUDE OIL88.51+0.75(+0.85%)

BTC-CAD27,519.75+63.83(+0.23%)

STOCKS TRADE LOWER AFTER START-OF-QUARTER RALLY SPUTTERS

Empire Company Limited (EMLAF)

S&P/TSX
19,099.08
-136.01(-0.71%)

S&P 500
3,770.44
-12.84(-0.34%)

DOW
30,147.39
-126.48(-0.42%)

CAD/USD
0.7295
-0.0051(-0.69%)

CRUDE OIL
88.51
+0.75(+0.85%)

BTC-CAD
27,519.75
+63.83(+0.23%)