Canada markets close in 4 hours 50 minutes

Empire Company Limited (EMP-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
39.80-0.06 (-0.15%)
As of 11:10AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202240.0040.0139.6939.8039.8049,998
Jun 27, 202239.9040.0039.7039.8639.86466,000
Jun 24, 202239.5840.4839.4939.8939.89510,700
Jun 23, 202237.3139.6537.3139.5039.50561,400
Jun 22, 202239.9939.9937.1037.2237.22926,400
Jun 21, 202240.6941.1340.4240.9140.91623,600
Jun 20, 202240.2440.7340.2440.5140.51133,600
Jun 17, 202240.3240.8240.0840.3940.391,306,700
Jun 16, 202240.2140.9039.8440.4340.43353,000
Jun 15, 202240.1240.8140.0140.5440.54362,700
Jun 14, 202240.7240.7239.6939.7739.77332,300
Jun 13, 202240.4640.9240.1140.6840.68480,100
Jun 10, 202240.2441.0740.0140.8840.88522,300
Jun 09, 202240.9041.2240.3340.4240.42234,200
Jun 08, 202240.8541.2540.4240.9040.90320,800
Jun 07, 202241.0541.2940.5140.7740.77233,500
Jun 06, 202241.2041.5241.1141.1141.11208,700
Jun 03, 202241.4241.7241.1041.2141.21291,600
Jun 02, 202240.9641.6040.9641.4541.45343,100
Jun 01, 202241.5241.5240.9340.9640.96304,700
May 31, 202240.8641.6440.8341.4541.45914,200
May 30, 202241.1241.3440.8341.0941.09130,500
May 27, 202240.8441.1040.7440.9740.97311,700
May 26, 202240.5941.1740.3640.7740.77256,100
May 25, 202240.6940.7940.0840.4340.43359,000
May 24, 202240.9341.6440.4740.4940.49314,900
May 20, 202240.1040.9440.1040.9240.92341,200
May 19, 202240.3440.6740.0040.0040.00386,700
May 18, 202241.6841.9340.4640.5940.59493,800
May 17, 202242.2142.2141.6541.7441.74314,400
May 16, 202241.6142.3141.6142.0742.07418,100
May 13, 202241.5241.9041.4641.6841.68307,300
May 12, 202240.9941.6840.9141.4441.44389,500
May 11, 202242.0042.0341.0841.1241.12421,000
May 10, 202242.4442.6241.6741.8941.89442,900
May 09, 202241.7342.5141.5442.3642.36584,400
May 06, 202242.3042.3941.8642.0542.05237,000
May 05, 202243.1143.2142.1642.4142.41366,000
May 04, 202242.6443.3742.2243.1143.11236,200
May 03, 202242.4043.4942.2442.5742.57335,600
May 02, 202242.0942.8342.0942.4642.46299,300
Apr 29, 202242.7442.7842.3542.4342.43256,100
Apr 28, 202242.7743.1242.5642.7742.77334,200
Apr 27, 202242.6842.7542.1642.5842.58336,700
Apr 26, 202242.8942.8942.0342.5542.55551,900
Apr 25, 202242.2142.9141.5842.7742.77405,500
Apr 22, 202242.8543.0042.0542.2442.24641,700
Apr 21, 202244.0344.0342.9242.9942.99301,600
Apr 20, 202244.0744.3343.7343.8243.82185,000
Apr 19, 202243.7044.2043.5344.0044.00585,300
Apr 18, 202243.9743.9743.4843.5243.52500,400
Apr 14, 202244.4544.7343.9243.9743.97354,000
Apr 13, 202245.0245.0644.3944.4644.46219,700
Apr 13, 20220.15 Dividend
Apr 12, 202245.6645.6645.0445.0944.94597,900
Apr 11, 202245.4346.0445.4145.6445.49434,300
Apr 08, 202245.0145.7645.0045.3845.23254,900
Apr 07, 202244.3345.4144.2445.2645.11420,500
Apr 06, 202244.1544.4143.8044.3544.20289,800
Apr 05, 202243.9344.7643.8244.3844.23628,300
Apr 04, 202243.7644.1043.6043.9643.81204,600
Apr 01, 202244.7144.7143.5143.6643.51219,400
Mar 31, 202244.0244.8043.9444.3444.19563,200
Mar 30, 202244.1544.3143.5944.0043.85508,700
Mar 29, 202243.4944.3043.4644.1143.96277,000
Mar 28, 202243.1543.5742.8743.3143.17320,200
Mar 25, 202243.3443.3842.9543.1342.99166,600
Mar 24, 202243.2543.5542.9543.1743.03282,300
Mar 23, 202243.6143.7443.2543.2543.11169,700
Mar 22, 202243.3943.8843.2243.4843.34382,700
Mar 21, 202243.1843.4842.9443.4543.31257,600
Mar 18, 202243.6043.6942.9243.2143.07799,400
Mar 17, 202242.8243.6042.4943.5043.36325,700
Mar 16, 202243.2043.5742.4942.8042.66614,600
Mar 15, 202244.1444.2942.8543.1443.001,116,000
Mar 14, 202244.4044.6543.7144.5844.43511,200
Mar 11, 202244.1045.2044.1044.4844.33851,800
Mar 10, 202244.0044.4443.3244.3344.181,034,500
Mar 09, 202242.4544.3442.4543.9243.77874,000
Mar 08, 202242.5842.9842.2942.6142.47409,600
Mar 07, 202242.0242.9442.0242.4542.31302,000
Mar 04, 202241.3242.3241.3242.2442.10765,700
Mar 03, 202240.1541.8240.0441.6041.46522,700
Mar 02, 202239.6040.2739.4540.1039.97198,200
Mar 01, 202239.4039.6339.1839.5639.43331,400
Feb 28, 202239.4939.8139.2639.2639.13510,300
Feb 25, 202239.2839.7939.2239.7439.61284,100
Feb 24, 202238.6739.3938.4939.3539.22250,000
Feb 23, 202239.0739.4038.9939.0938.96198,300
Feb 22, 202239.1539.3538.8039.0238.89288,900
Feb 18, 202239.3440.1739.3239.4339.30208,500
Feb 17, 202239.3639.5539.0639.2739.14374,700
Feb 16, 202239.5639.6439.3039.3939.26180,700
Feb 15, 202239.0839.9939.0039.6139.48468,800
Feb 14, 202239.2239.4939.0039.0438.91492,000
Feb 11, 202239.6139.6939.2239.3539.22260,200
Feb 10, 202239.5139.8139.4239.4739.34178,000
Feb 09, 202239.8140.0439.6239.6839.55221,300
Feb 08, 202239.5239.7739.2439.6739.54242,900
Feb 07, 202239.5339.7339.2039.3139.18188,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...