Canada markets close in 6 hours 21 minutes

Empire Company Limited (EMP-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
37.89-0.20 (-0.53%)
As of 9:38AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 202137.9537.9537.8037.8937.898,418
Oct. 15, 202138.2038.2438.0038.0938.09216,900
Oct. 14, 202138.1438.5138.0338.2038.20278,300
Oct. 14, 20210.15 Dividend
Oct. 13, 202138.0538.2737.9038.2038.051,072,700
Oct. 12, 202138.1638.1737.8437.9337.781,571,800
Oct. 08, 202138.1738.3037.7538.0037.85552,500
Oct. 07, 202138.3338.4337.7438.1037.95477,500
Oct. 06, 202137.8038.4437.7738.1237.97924,800
Oct. 05, 202137.7637.8837.6737.8237.67691,400
Oct. 04, 202138.1838.3737.7537.8537.70562,700
Oct. 01, 202138.7038.7037.8738.0037.85379,600
Sep. 30, 202138.2538.6738.0938.6038.45497,800
Sep. 29, 202137.8538.5037.8538.2038.05299,200
Sep. 28, 202138.5038.5237.6937.8437.69360,500
Sep. 27, 202139.2039.2038.4738.5638.41476,000
Sep. 24, 202138.8239.4438.4339.1739.02612,100
Sep. 23, 202138.9939.0738.6638.8438.69517,600
Sep. 22, 202138.4438.9738.1938.8638.71796,100
Sep. 21, 202138.2038.7238.2038.4738.32350,500
Sep. 20, 202138.5138.5738.1338.3638.21361,800
Sep. 17, 202138.7738.9038.2338.4538.30637,000
Sep. 16, 202138.6639.0138.4338.8038.65624,700
Sep. 15, 202138.3138.7037.7738.6338.48668,400
Sep. 14, 202138.5938.8738.2938.3438.19726,200
Sep. 13, 202139.1439.4838.5338.5438.39645,000
Sep. 10, 202138.9439.5938.8539.2439.091,024,500
Sep. 09, 202139.5939.8838.2838.8538.701,375,100
Sep. 08, 202139.7540.2439.5740.2340.071,178,300
Sep. 07, 202140.1440.3039.5539.5539.39471,700
Sep. 03, 202140.2340.3239.8340.1940.03480,500
Sep. 02, 202140.4140.7040.1140.1139.95627,600
Sep. 01, 202140.7841.1340.4740.5040.34372,900
Aug. 31, 202141.0141.3840.7540.8040.64442,900
Aug. 30, 202140.6941.1240.4741.0440.88175,700
Aug. 27, 202141.1541.2240.6640.6940.53255,700
Aug. 26, 202141.0541.2340.6641.2041.04295,200
Aug. 25, 202141.2241.2240.8041.0340.87178,900
Aug. 24, 202141.1541.3340.9541.2341.07228,800
Aug. 23, 202141.4141.4540.9441.2541.09260,400
Aug. 20, 202141.3641.5141.1941.2341.07305,000
Aug. 19, 202141.3141.4641.0941.3541.19204,700
Aug. 18, 202141.4141.7741.2041.3141.15266,000
Aug. 17, 202141.2541.6441.0541.6141.45306,500
Aug. 16, 202141.0041.4540.9441.1440.98322,200
Aug. 13, 202140.8841.5140.7041.0540.89466,700
Aug. 12, 202140.5341.0140.2940.6740.51492,400
Aug. 11, 202140.8440.8440.3840.4240.26433,200
Aug. 10, 202141.0841.2940.6540.6940.53380,500
Aug. 09, 202141.0541.3440.8740.9440.78331,600
Aug. 06, 202141.1341.4140.8340.9440.78399,600
Aug. 05, 202141.4542.0941.1441.2341.07510,700
Aug. 04, 202141.7641.7741.0941.3041.14321,800
Aug. 03, 202141.1241.6040.8941.3041.14372,100
Jul. 30, 202140.3941.3940.3940.9740.81378,100
Jul. 29, 202140.3140.6539.7340.6040.44668,400
Jul. 28, 202140.3540.5240.1240.4140.25366,600
Jul. 27, 202140.4540.7840.1740.2140.05352,700
Jul. 26, 202139.7540.5839.7540.3140.15299,800
Jul. 23, 202139.8840.3939.5540.3340.17327,700
Jul. 22, 202139.7040.1339.5539.8939.73304,400
Jul. 21, 202140.0840.3139.6539.7739.61442,500
Jul. 20, 202140.2640.8240.0540.1539.99268,400
Jul. 19, 202139.9540.4239.7240.1539.99364,900
Jul. 16, 202139.4940.6939.4940.1740.01378,900
Jul. 15, 202139.8240.1039.3739.6439.48368,600
Jul. 14, 202139.5740.0539.2839.7339.57445,100
Jul. 14, 20210.15 Dividend
Jul. 13, 202139.5440.1639.5039.7739.46562,300
Jul. 12, 202139.8040.1639.4539.5439.24855,900
Jul. 09, 202139.9840.2039.8139.8639.55573,300
Jul. 08, 202139.5140.2439.4040.1539.84732,200
Jul. 07, 202139.3340.4339.3339.6139.31627,600
Jul. 06, 202140.1140.1939.2139.3339.03851,200
Jul. 05, 202140.0340.2839.9940.0239.71323,700
Jul. 02, 202139.1040.2039.0240.0339.72572,800
Jun. 30, 202138.7339.3038.6039.1038.80978,400
Jun. 29, 202138.4138.9538.1338.7938.49849,200
Jun. 28, 202138.9039.3538.3538.3538.06857,800
Jun. 25, 202139.2239.3938.6538.6538.35783,600
Jun. 24, 202140.0440.2039.3239.3239.02786,900
Jun. 23, 202141.4941.4939.4939.8139.501,856,200
Jun. 22, 202141.7342.3841.5842.1541.83375,100
Jun. 21, 202141.9142.2041.3641.5041.18240,400
Jun. 18, 202142.4342.4341.7341.7841.46690,000
Jun. 17, 202142.7542.8542.3842.3942.06299,100
Jun. 16, 202142.6142.9342.1142.4642.13442,100
Jun. 15, 202142.1442.6142.0642.4042.07313,100
Jun. 14, 202141.8942.1641.8242.0941.77425,500
Jun. 11, 202141.8642.0641.6741.8541.53307,800
Jun. 10, 202141.7342.2141.3641.8841.56201,300
Jun. 09, 202141.6541.6641.1041.4241.10206,900
Jun. 08, 202141.5841.9341.5341.5541.23203,100
Jun. 07, 202141.2541.7641.1941.6341.31236,700
Jun. 04, 202141.1541.4741.0541.2840.96399,800
Jun. 03, 202141.3041.7941.0741.0740.75268,400
Jun. 02, 202141.2141.4241.0241.3941.07418,300
Jun. 01, 202140.5641.2540.5641.0840.76425,500
May 31, 202141.3941.5040.3940.4740.16238,400
May 28, 202140.6741.3640.5941.3441.02448,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...