Canada Markets closed

Empire Company Limited (EMP-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
37.57-0.11 (-0.29%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 202037.6937.9437.1837.5737.57534,230
Oct. 22, 202038.0538.4437.5037.6837.68451,176
Oct. 21, 202038.0138.1337.7338.0538.05513,786
Oct. 20, 202038.4738.4837.8037.9537.95409,596
Oct. 19, 202038.5138.5338.2538.2838.28168,918
Oct. 16, 202038.7538.7838.2338.4038.40368,990
Oct. 15, 202038.2538.8538.2438.7038.70429,131
Oct. 14, 202039.0839.2138.2538.4738.47561,591
Oct. 14, 20200.13 Dividend
Oct. 13, 202039.5639.6638.8539.3639.23714,549
Oct. 09, 202039.2539.7839.0539.3239.191,196,685
Oct. 08, 202039.3739.7939.0039.2539.12921,923
Oct. 07, 202040.6340.6439.3739.3739.24326,266
Oct. 06, 202039.3140.8739.2940.2940.16820,031
Oct. 05, 202038.7139.5738.6639.3839.25658,050
Oct. 02, 202038.6538.8938.3438.6438.51500,520
Oct. 01, 202038.7638.8838.1738.7538.62159,398
Sep. 30, 202038.8038.8838.2338.6538.52485,251
Sep. 29, 202038.6839.0338.5638.7038.57227,316
Sep. 28, 202038.5038.7538.2438.6738.54662,810
Sep. 25, 202038.4638.7537.8438.2838.15597,512
Sep. 24, 202038.4539.2238.1638.4938.36410,153
Sep. 23, 202038.4938.7738.2338.6638.53527,100
Sep. 22, 202037.0538.4436.9838.3038.17531,450
Sep. 21, 202036.7437.2936.0837.0636.94731,627
Sep. 18, 2020------
Sep. 17, 202036.7137.5136.5137.4137.29806,169
Sep. 16, 202037.9138.0237.0137.1237.00415,408
Sep. 15, 202038.1938.5637.7137.9037.77481,218
Sep. 14, 202037.7538.5237.5038.0637.93826,551
Sep. 11, 202036.1638.2635.9937.8937.76767,745
Sep. 10, 202035.4735.6334.7035.5035.38589,128
Sep. 09, 202033.4134.1133.1834.0533.94382,825
Sep. 08, 202032.8933.4732.6333.1533.04687,403
Sep. 04, 202033.6533.7632.9232.9632.85344,375
Sep. 03, 202034.2434.4133.5133.7533.64435,726
Sep. 02, 202033.7734.3833.7034.2834.17208,774
Sep. 01, 202033.8833.9133.1233.7733.66370,449
Aug. 31, 202034.0334.3633.9333.9533.84426,286
Aug. 28, 202034.8534.8534.0034.0833.97297,469
Aug. 27, 202034.9035.2534.6034.7434.63448,572
Aug. 26, 202035.2535.3134.6934.9634.84336,589
Aug. 25, 202035.7135.9834.9835.2635.14361,477
Aug. 24, 202035.9436.2835.4235.8135.69210,921
Aug. 21, 202035.7436.0135.3535.8435.72231,912
Aug. 20, 202035.5135.9235.5035.7835.66201,869
Aug. 19, 202035.3535.6735.2335.5935.47425,463
Aug. 18, 202035.9435.9735.3635.6735.55461,594
Aug. 17, 202035.8836.4635.6535.8535.73369,011
Aug. 14, 202034.9935.9734.7735.7735.65493,960
Aug. 13, 202034.7135.1534.6735.0734.95214,519
Aug. 12, 202035.2135.7234.6934.8034.69732,587
Aug. 11, 202035.0135.4834.7335.1435.02363,765
Aug. 10, 202035.6235.6234.7735.0334.911,670,963
Aug. 07, 202035.6135.8535.3235.5735.45382,450
Aug. 06, 202034.7735.7934.6335.6435.52884,552
Aug. 05, 202034.6834.7934.2234.7934.681,057,660
Aug. 04, 202034.5034.7633.9234.6334.52841,967
Jul. 31, 202034.1634.5034.0134.4134.30373,379
Jul. 30, 202033.7834.4733.3434.3234.21453,558
Jul. 29, 202034.1734.3533.3633.8233.71502,649
Jul. 28, 202034.3034.7234.0834.1734.06413,978
Jul. 27, 202034.7634.8534.2234.3334.22478,507
Jul. 24, 202035.2735.5534.5834.7534.64222,459
Jul. 23, 202033.7335.6733.6735.5035.38745,197
Jul. 22, 202033.0133.6433.0033.5333.42515,360
Jul. 21, 202033.3233.3232.6132.9132.80353,845
Jul. 20, 202033.3433.5333.2033.2533.14182,059
Jul. 17, 202033.1633.8133.0033.3433.23213,271
Jul. 16, 202033.2833.5332.9633.1533.04370,491
Jul. 15, 202032.8233.5532.7533.5333.42440,096
Jul. 14, 202032.3232.9032.2332.6832.57466,531
Jul. 14, 20200.13 Dividend
Jul. 13, 202032.5932.8532.1432.5032.26526,268
Jul. 10, 202032.2532.6032.0832.4832.24342,635
Jul. 09, 202032.9333.0532.2132.2432.001,611,481
Jul. 08, 202033.2633.2632.5632.8732.63425,086
Jul. 07, 202033.2133.3132.9433.0832.84459,487
Jul. 06, 202033.4033.6133.1033.3333.09810,966
Jul. 03, 202033.2433.4932.9933.3033.06133,683
Jul. 02, 202032.7933.5332.7833.2433.00704,721
Jun. 30, 202033.3033.3332.1932.5132.27750,345
Jun. 29, 202032.6533.9332.6533.6033.36342,924
Jun. 26, 202032.6932.9132.2532.6432.40463,597
Jun. 25, 202032.2632.7532.0332.7332.49584,956
Jun. 24, 202031.6732.4231.6732.2932.05674,197
Jun. 23, 202033.0333.1831.7131.7831.55585,818
Jun. 22, 202033.7233.7232.4432.8232.58622,619
Jun. 19, 202033.1134.3932.5433.7333.481,301,951
Jun. 18, 202032.3533.4431.4532.7632.52744,525
Jun. 17, 202031.0931.2230.6731.1930.96351,531
Jun. 16, 202031.2631.6730.9231.0330.80539,504
Jun. 15, 202030.7931.2530.2031.0530.82413,283
Jun. 12, 202031.0031.0730.4931.0730.84917,252
Jun. 11, 202030.2530.7030.1730.5330.31403,303
Jun. 10, 202029.8130.8029.8130.7230.50588,500
Jun. 09, 202029.9930.1729.1830.0929.87417,388
Jun. 08, 202030.1530.3629.8830.0029.78302,890
Jun. 05, 202030.6030.6029.7530.1629.94379,117
Jun. 04, 202030.2830.6430.0030.2129.99328,692
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...