STOCKS SHED MOST GAINS AS CHOPPY TRADING PERSISTS

U.S. home prices hit another record high in April as inflation continues to run hot

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	40.00	40.01	39.69	39.80	39.80	49,998
Jun 27, 2022	39.90	40.00	39.70	39.86	39.86	466,000
Jun 24, 2022	39.58	40.48	39.49	39.89	39.89	510,700
Jun 23, 2022	37.31	39.65	37.31	39.50	39.50	561,400
Jun 22, 2022	39.99	39.99	37.10	37.22	37.22	926,400
Jun 21, 2022	40.69	41.13	40.42	40.91	40.91	623,600
Jun 20, 2022	40.24	40.73	40.24	40.51	40.51	133,600
Jun 17, 2022	40.32	40.82	40.08	40.39	40.39	1,306,700
Jun 16, 2022	40.21	40.90	39.84	40.43	40.43	353,000
Jun 15, 2022	40.12	40.81	40.01	40.54	40.54	362,700
Jun 14, 2022	40.72	40.72	39.69	39.77	39.77	332,300
Jun 13, 2022	40.46	40.92	40.11	40.68	40.68	480,100
Jun 10, 2022	40.24	41.07	40.01	40.88	40.88	522,300
Jun 09, 2022	40.90	41.22	40.33	40.42	40.42	234,200
Jun 08, 2022	40.85	41.25	40.42	40.90	40.90	320,800
Jun 07, 2022	41.05	41.29	40.51	40.77	40.77	233,500
Jun 06, 2022	41.20	41.52	41.11	41.11	41.11	208,700
Jun 03, 2022	41.42	41.72	41.10	41.21	41.21	291,600
Jun 02, 2022	40.96	41.60	40.96	41.45	41.45	343,100
Jun 01, 2022	41.52	41.52	40.93	40.96	40.96	304,700
May 31, 2022	40.86	41.64	40.83	41.45	41.45	914,200
May 30, 2022	41.12	41.34	40.83	41.09	41.09	130,500
May 27, 2022	40.84	41.10	40.74	40.97	40.97	311,700
May 26, 2022	40.59	41.17	40.36	40.77	40.77	256,100
May 25, 2022	40.69	40.79	40.08	40.43	40.43	359,000
May 24, 2022	40.93	41.64	40.47	40.49	40.49	314,900
May 20, 2022	40.10	40.94	40.10	40.92	40.92	341,200
May 19, 2022	40.34	40.67	40.00	40.00	40.00	386,700
May 18, 2022	41.68	41.93	40.46	40.59	40.59	493,800
May 17, 2022	42.21	42.21	41.65	41.74	41.74	314,400
May 16, 2022	41.61	42.31	41.61	42.07	42.07	418,100
May 13, 2022	41.52	41.90	41.46	41.68	41.68	307,300
May 12, 2022	40.99	41.68	40.91	41.44	41.44	389,500
May 11, 2022	42.00	42.03	41.08	41.12	41.12	421,000
May 10, 2022	42.44	42.62	41.67	41.89	41.89	442,900
May 09, 2022	41.73	42.51	41.54	42.36	42.36	584,400
May 06, 2022	42.30	42.39	41.86	42.05	42.05	237,000
May 05, 2022	43.11	43.21	42.16	42.41	42.41	366,000
May 04, 2022	42.64	43.37	42.22	43.11	43.11	236,200
May 03, 2022	42.40	43.49	42.24	42.57	42.57	335,600
May 02, 2022	42.09	42.83	42.09	42.46	42.46	299,300
Apr 29, 2022	42.74	42.78	42.35	42.43	42.43	256,100
Apr 28, 2022	42.77	43.12	42.56	42.77	42.77	334,200
Apr 27, 2022	42.68	42.75	42.16	42.58	42.58	336,700
Apr 26, 2022	42.89	42.89	42.03	42.55	42.55	551,900
Apr 25, 2022	42.21	42.91	41.58	42.77	42.77	405,500
Apr 22, 2022	42.85	43.00	42.05	42.24	42.24	641,700
Apr 21, 2022	44.03	44.03	42.92	42.99	42.99	301,600
Apr 20, 2022	44.07	44.33	43.73	43.82	43.82	185,000
Apr 19, 2022	43.70	44.20	43.53	44.00	44.00	585,300
Apr 18, 2022	43.97	43.97	43.48	43.52	43.52	500,400
Apr 14, 2022	44.45	44.73	43.92	43.97	43.97	354,000
Apr 13, 2022	45.02	45.06	44.39	44.46	44.46	219,700
Apr 13, 2022	0.15 Dividend
Apr 12, 2022	45.66	45.66	45.04	45.09	44.94	597,900
Apr 11, 2022	45.43	46.04	45.41	45.64	45.49	434,300
Apr 08, 2022	45.01	45.76	45.00	45.38	45.23	254,900
Apr 07, 2022	44.33	45.41	44.24	45.26	45.11	420,500
Apr 06, 2022	44.15	44.41	43.80	44.35	44.20	289,800
Apr 05, 2022	43.93	44.76	43.82	44.38	44.23	628,300
Apr 04, 2022	43.76	44.10	43.60	43.96	43.81	204,600
Apr 01, 2022	44.71	44.71	43.51	43.66	43.51	219,400
Mar 31, 2022	44.02	44.80	43.94	44.34	44.19	563,200
Mar 30, 2022	44.15	44.31	43.59	44.00	43.85	508,700
Mar 29, 2022	43.49	44.30	43.46	44.11	43.96	277,000
Mar 28, 2022	43.15	43.57	42.87	43.31	43.17	320,200
Mar 25, 2022	43.34	43.38	42.95	43.13	42.99	166,600
Mar 24, 2022	43.25	43.55	42.95	43.17	43.03	282,300
Mar 23, 2022	43.61	43.74	43.25	43.25	43.11	169,700
Mar 22, 2022	43.39	43.88	43.22	43.48	43.34	382,700
Mar 21, 2022	43.18	43.48	42.94	43.45	43.31	257,600
Mar 18, 2022	43.60	43.69	42.92	43.21	43.07	799,400
Mar 17, 2022	42.82	43.60	42.49	43.50	43.36	325,700
Mar 16, 2022	43.20	43.57	42.49	42.80	42.66	614,600
Mar 15, 2022	44.14	44.29	42.85	43.14	43.00	1,116,000
Mar 14, 2022	44.40	44.65	43.71	44.58	44.43	511,200
Mar 11, 2022	44.10	45.20	44.10	44.48	44.33	851,800
Mar 10, 2022	44.00	44.44	43.32	44.33	44.18	1,034,500
Mar 09, 2022	42.45	44.34	42.45	43.92	43.77	874,000
Mar 08, 2022	42.58	42.98	42.29	42.61	42.47	409,600
Mar 07, 2022	42.02	42.94	42.02	42.45	42.31	302,000
Mar 04, 2022	41.32	42.32	41.32	42.24	42.10	765,700
Mar 03, 2022	40.15	41.82	40.04	41.60	41.46	522,700
Mar 02, 2022	39.60	40.27	39.45	40.10	39.97	198,200
Mar 01, 2022	39.40	39.63	39.18	39.56	39.43	331,400
Feb 28, 2022	39.49	39.81	39.26	39.26	39.13	510,300
Feb 25, 2022	39.28	39.79	39.22	39.74	39.61	284,100
Feb 24, 2022	38.67	39.39	38.49	39.35	39.22	250,000
Feb 23, 2022	39.07	39.40	38.99	39.09	38.96	198,300
Feb 22, 2022	39.15	39.35	38.80	39.02	38.89	288,900
Feb 18, 2022	39.34	40.17	39.32	39.43	39.30	208,500
Feb 17, 2022	39.36	39.55	39.06	39.27	39.14	374,700
Feb 16, 2022	39.56	39.64	39.30	39.39	39.26	180,700
Feb 15, 2022	39.08	39.99	39.00	39.61	39.48	468,800
Feb 14, 2022	39.22	39.49	39.00	39.04	38.91	492,000
Feb 11, 2022	39.61	39.69	39.22	39.35	39.22	260,200
Feb 10, 2022	39.51	39.81	39.42	39.47	39.34	178,000
Feb 09, 2022	39.81	40.04	39.62	39.68	39.55	221,300
Feb 08, 2022	39.52	39.77	39.24	39.67	39.54	242,900
Feb 07, 2022	39.53	39.73	39.20	39.31	39.18	188,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,409.43+151.11(+0.78%)

S&P 5003,897.76-2.35(-0.06%)

DOW31,510.91+72.65(+0.23%)

CAD/USD0.7767-0.0002(-0.03%)

CRUDE OIL110.16+0.59(+0.54%)

BTC-CAD26,788.35-67.87(-0.25%)

STOCKS SHED MOST GAINS AS CHOPPY TRADING PERSISTS

Empire Company Limited (EMP-A.TO)

S&P/TSX
19,409.43
+151.11(+0.78%)

S&P 500
3,897.76
-2.35(-0.06%)

DOW
31,510.91
+72.65(+0.23%)

CAD/USD
0.7767
-0.0002(-0.03%)

CRUDE OIL
110.16
+0.59(+0.54%)

BTC-CAD
26,788.35
-67.87(-0.25%)