STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Empire Company Limited (EMP-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

32.04

-0.10

(-0.31%)

As of 09:48AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	32.11	32.14	31.97	32.04	32.04	17,300
Apr 29, 2024	31.88	32.22	31.77	32.14	32.14	193,700
Apr 26, 2024	32.50	32.50	31.92	32.00	32.00	200,200
Apr 25, 2024	31.97	32.48	31.74	32.38	32.38	250,200
Apr 24, 2024	31.89	32.23	31.89	32.10	32.10	244,100
Apr 23, 2024	31.96	32.14	31.88	31.96	31.96	223,900
Apr 22, 2024	31.60	32.10	31.60	31.99	31.99	318,700
Apr 19, 2024	31.68	31.81	31.62	31.69	31.69	148,700
Apr 18, 2024	31.87	31.87	31.50	31.70	31.70	424,500
Apr 17, 2024	31.61	31.93	31.50	31.80	31.80	269,600
Apr 16, 2024	31.88	31.97	31.64	31.67	31.67	353,200
Apr 15, 2024	32.04	32.18	31.75	31.90	31.90	222,900
Apr 12, 2024	31.73	31.87	31.63	31.87	31.87	319,700
Apr 12, 2024	0.183 Dividend
Apr 11, 2024	32.23	32.34	31.64	31.90	31.72	416,200
Apr 10, 2024	32.38	32.53	32.05	32.11	31.93	838,800
Apr 09, 2024	32.30	32.51	32.11	32.48	32.29	355,900
Apr 08, 2024	32.14	32.46	32.12	32.27	32.08	523,200
Apr 05, 2024	31.78	32.23	31.45	32.18	32.00	598,800
Apr 04, 2024	32.12	32.31	31.61	31.82	31.64	431,800
Apr 03, 2024	32.71	32.93	32.31	32.34	32.15	480,400
Apr 02, 2024	32.93	32.98	32.73	32.74	32.55	338,900
Apr 01, 2024	33.00	33.20	32.92	33.01	32.82	339,700
Mar 28, 2024	33.02	33.31	32.87	33.08	32.89	503,600
Mar 27, 2024	32.80	33.26	32.78	33.10	32.91	388,700
Mar 26, 2024	33.06	33.20	32.75	32.85	32.66	442,200
Mar 25, 2024	32.77	33.02	32.61	32.68	32.49	314,200
Mar 22, 2024	33.10	33.22	32.87	32.95	32.76	323,000
Mar 21, 2024	33.14	33.24	32.94	33.03	32.84	631,100
Mar 20, 2024	33.30	33.53	33.10	33.21	33.02	380,200
Mar 19, 2024	33.20	33.63	33.08	33.29	33.10	505,200
Mar 18, 2024	32.94	33.47	32.81	33.14	32.95	798,300
Mar 15, 2024	33.11	33.12	32.12	32.70	32.51	1,973,600
Mar 14, 2024	33.91	34.14	32.77	32.95	32.76	950,500
Mar 13, 2024	34.00	34.15	33.78	33.84	33.65	957,600
Mar 12, 2024	34.59	34.75	33.75	33.97	33.78	497,700
Mar 11, 2024	34.48	34.59	34.23	34.44	34.24	283,700
Mar 08, 2024	34.80	34.87	34.43	34.55	34.35	204,700
Mar 07, 2024	34.07	34.84	34.07	34.81	34.61	247,000
Mar 06, 2024	33.80	34.25	33.80	34.10	33.90	370,200
Mar 05, 2024	34.28	34.52	33.81	33.92	33.73	314,000
Mar 04, 2024	34.48	34.66	34.28	34.28	34.08	297,900
Mar 01, 2024	34.26	34.61	34.14	34.50	34.30	263,400
Feb 29, 2024	34.79	34.82	34.24	34.39	34.19	559,500
Feb 28, 2024	34.83	35.10	34.72	34.79	34.59	240,200
Feb 27, 2024	34.48	35.02	34.46	34.91	34.71	197,900
Feb 26, 2024	34.52	34.86	34.52	34.55	34.35	273,200
Feb 23, 2024	34.80	34.81	34.55	34.80	34.60	150,000
Feb 22, 2024	34.56	34.98	34.44	34.97	34.77	323,400
Feb 21, 2024	34.30	34.89	34.30	34.62	34.42	207,600
Feb 20, 2024	34.48	34.71	34.20	34.31	34.11	353,100
Feb 16, 2024	34.03	34.74	34.02	34.66	34.46	351,900
Feb 15, 2024	33.77	34.07	33.56	34.03	33.83	521,500
Feb 14, 2024	33.60	33.81	33.52	33.66	33.47	563,200
Feb 13, 2024	34.03	34.13	33.45	33.53	33.34	441,800
Feb 12, 2024	34.41	34.52	34.14	34.18	33.98	459,100
Feb 09, 2024	34.20	34.62	34.20	34.37	34.17	408,900
Feb 08, 2024	34.73	34.77	34.16	34.32	34.12	476,800
Feb 07, 2024	34.35	35.05	34.35	34.70	34.50	551,000
Feb 06, 2024	33.86	34.70	33.86	34.50	34.30	402,800
Feb 05, 2024	34.25	34.74	33.94	33.96	33.77	366,000
Feb 02, 2024	34.60	34.61	33.95	34.15	33.95	706,300
Feb 01, 2024	34.85	35.05	34.47	34.60	34.40	369,700
Jan 31, 2024	35.00	35.10	34.83	34.84	34.64	385,300
Jan 30, 2024	34.81	35.26	34.81	34.98	34.78	274,700
Jan 29, 2024	35.00	35.16	34.96	35.04	34.84	236,100
Jan 26, 2024	35.02	35.36	34.97	34.98	34.78	239,400
Jan 25, 2024	35.50	35.56	34.96	35.00	34.80	270,000
Jan 24, 2024	35.81	36.04	35.59	35.66	35.46	256,100
Jan 23, 2024	35.24	36.10	35.24	35.86	35.65	401,800
Jan 22, 2024	35.18	35.51	35.15	35.43	35.23	501,800
Jan 19, 2024	35.38	35.43	35.08	35.24	35.04	370,600
Jan 18, 2024	35.14	35.47	35.09	35.40	35.20	379,900
Jan 17, 2024	35.21	35.27	35.02	35.13	34.93	335,600
Jan 16, 2024	35.31	35.44	35.09	35.32	35.12	304,500
Jan 15, 2024	35.19	35.42	35.06	35.41	35.21	128,400
Jan 12, 2024	34.90	35.31	34.90	35.05	34.85	290,400
Jan 12, 2024	0.183 Dividend
Jan 11, 2024	35.02	35.15	34.92	35.10	34.72	387,800
Jan 10, 2024	35.00	35.15	34.91	35.05	34.67	579,300
Jan 09, 2024	35.00	35.25	34.90	35.13	34.75	235,600
Jan 08, 2024	35.13	35.29	35.03	35.10	34.72	435,900
Jan 05, 2024	34.99	35.17	34.99	35.02	34.64	574,200
Jan 04, 2024	34.99	35.23	34.98	35.16	34.78	238,700
Jan 03, 2024	35.28	35.35	34.96	34.99	34.61	311,500
Jan 02, 2024	35.34	35.34	34.88	35.00	34.62	476,800
Dec 29, 2023	34.86	35.13	34.85	35.05	34.67	300,600
Dec 28, 2023	34.70	35.05	34.67	35.00	34.62	301,100
Dec 27, 2023	34.42	34.91	34.33	34.71	34.33	266,100
Dec 22, 2023	34.19	34.52	34.19	34.47	34.09	244,600
Dec 21, 2023	33.97	34.26	33.89	34.12	33.75	523,500
Dec 20, 2023	33.54	34.32	33.52	34.00	33.63	1,025,600
Dec 19, 2023	33.75	34.30	33.35	33.47	33.10	879,000
Dec 18, 2023	34.01	34.29	33.33	33.79	33.42	938,600
Dec 15, 2023	34.02	34.64	33.61	34.27	33.90	1,477,700
Dec 14, 2023	37.36	38.16	34.48	34.57	34.19	1,205,500
Dec 13, 2023	38.18	38.96	37.88	38.94	38.51	521,600
Dec 12, 2023	38.04	38.32	37.85	38.31	37.89	650,200
Dec 11, 2023	37.98	38.22	37.52	38.03	37.61	279,200
Dec 08, 2023	37.92	38.35	37.92	38.11	37.69	380,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,944.82-66.80(-0.30%)

S&P 5005,106.57-9.60(-0.19%)

DOW38,209.60-176.49(-0.46%)

CAD/USD0.7276-0.0045(-0.62%)

CRUDE OIL82.36-0.27(-0.33%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Empire Company Limited (EMP-A.TO)

S&P/TSX
21,944.82
-66.80(-0.30%)

S&P 500
5,106.57
-9.60(-0.19%)

DOW
38,209.60
-176.49(-0.46%)

CAD/USD
0.7276
-0.0045(-0.62%)

CRUDE OIL
82.36
-0.27(-0.33%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)