Canada Markets closed

Empire Company Limited (EMP-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
38.47+0.11 (+0.29%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 202138.2038.7238.2038.4738.47350,471
Sep. 20, 202138.5138.5738.1338.3638.36361,845
Sep. 17, 202138.7738.9038.2338.4538.45636,997
Sep. 16, 202138.6639.0138.4338.8038.80624,730
Sep. 15, 202138.3138.7037.7738.6338.63668,410
Sep. 14, 202138.5938.8738.2938.3438.34726,172
Sep. 13, 202139.1439.4838.5338.5438.54645,029
Sep. 10, 202138.9439.5938.8539.2439.241,024,458
Sep. 09, 202139.5939.8838.2838.8538.851,375,072
Sep. 08, 202139.7540.2439.5740.2340.231,178,278
Sep. 07, 202140.1440.3039.5539.5539.55471,717
Sep. 03, 202140.2340.3239.8340.1940.19480,478
Sep. 02, 202140.4140.7040.1140.1140.11627,639
Sep. 01, 202140.7841.1340.4740.5040.50372,910
Aug. 31, 202141.0141.3840.7540.8040.80442,892
Aug. 30, 202140.6941.1240.4741.0441.04175,665
Aug. 27, 202141.1541.2240.6640.6940.69255,673
Aug. 26, 202141.0541.2340.6641.2041.20295,195
Aug. 25, 202141.2241.2240.8041.0341.03178,909
Aug. 24, 202141.1541.3340.9541.2341.23228,845
Aug. 23, 202141.4141.4540.9441.2541.25260,355
Aug. 20, 202141.3641.5141.1941.2341.23304,971
Aug. 19, 202141.3141.4641.0941.3541.35204,661
Aug. 18, 202141.4141.7641.2041.3141.31266,040
Aug. 17, 202141.2541.6441.0541.6141.61306,514
Aug. 16, 202141.0041.4540.9441.1441.14322,160
Aug. 13, 202140.8841.5140.7041.0541.05466,685
Aug. 12, 202140.5341.0140.2940.6740.67492,384
Aug. 11, 202140.8440.8440.3840.4240.42433,186
Aug. 10, 202141.0841.2940.6540.6940.69380,502
Aug. 09, 202141.0541.3440.8740.9440.94331,592
Aug. 06, 202141.1341.4140.8340.9440.94399,556
Aug. 05, 202141.4542.0941.1441.2341.23510,712
Aug. 04, 202141.7641.7741.0941.3041.30321,823
Aug. 03, 202141.1241.6040.8941.3041.30372,113
Jul. 30, 202140.3941.3940.3940.9740.97378,055
Jul. 29, 202140.3140.6539.7340.6040.60668,418
Jul. 28, 202140.3540.5240.1240.4140.41366,643
Jul. 27, 202140.4540.7840.1740.2140.21352,699
Jul. 26, 202139.7540.5839.7540.3140.31299,805
Jul. 23, 202139.8840.3939.5540.3340.33327,722
Jul. 22, 202139.7040.1339.5539.8939.89304,357
Jul. 21, 202140.0840.3139.6539.7739.77442,506
Jul. 20, 202140.2640.8240.0540.1540.15268,415
Jul. 19, 202139.9540.4239.7240.1540.15364,884
Jul. 16, 202139.4940.6939.4940.1740.17378,924
Jul. 15, 202139.8240.1039.3739.6439.64368,615
Jul. 14, 202139.5740.0539.2839.7339.73445,071
Jul. 14, 20210.15 Dividend
Jul. 13, 202139.5440.1639.5039.7739.62562,326
Jul. 12, 202139.8040.1639.4539.5439.39855,946
Jul. 09, 202139.9840.2039.8139.8639.71573,300
Jul. 08, 202139.5140.2439.4040.1540.00732,219
Jul. 07, 202139.3340.4339.3339.6139.46626,970
Jul. 06, 202140.1140.1939.2139.3339.18850,591
Jul. 05, 202140.0340.2839.9940.0239.87323,678
Jul. 02, 202139.1040.2039.0240.0339.88572,843
Jun. 30, 202138.7339.3038.6039.1038.95978,424
Jun. 29, 202138.4138.9538.1338.7938.64849,249
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 202141.9142.2041.3641.5041.34240,395
Jun. 18, 202142.4342.4341.7341.7841.62690,028
Jun. 17, 202142.7542.8542.3842.3942.23299,052
Jun. 16, 202142.6142.9342.1142.4642.30442,079
Jun. 15, 202142.1442.6142.0642.4042.24313,102
Jun. 14, 202141.8942.1641.8242.0941.93425,497
Jun. 11, 202141.8642.0641.6741.8541.69307,775
Jun. 10, 202141.7342.2141.3641.8841.72201,343
Jun. 09, 202141.6541.6641.1041.4241.26206,898
Jun. 08, 202141.5841.9241.5341.5541.39203,060
Jun. 07, 202141.2541.7641.1941.6341.47236,748
Jun. 04, 202141.1541.4741.0541.2841.12399,794
Jun. 03, 202141.3041.7941.0741.0740.92268,353
Jun. 02, 202141.2141.4241.0241.3941.23418,270
Jun. 01, 202140.5641.2540.5641.0840.93425,526
May 31, 202141.3941.5040.3840.4740.32238,389
May 28, 202140.6741.3640.5941.3441.18448,911
May 27, 202141.2841.4740.3240.3240.171,384,449
May 26, 202141.0741.5040.9741.3841.22466,378
May 25, 202140.8641.2840.5541.2041.04379,648
May 21, 202141.2841.2840.9240.9840.83206,254
May 20, 202141.0241.3241.0141.1741.01221,472
May 19, 202140.1941.2840.0241.0240.87351,006
May 18, 202140.1440.5940.1140.5240.37275,883
May 17, 202140.4040.7740.1940.2040.05234,605
May 14, 202140.3040.6340.2140.5140.36550,381
May 13, 202140.0040.7339.9740.3040.15313,015
May 12, 202140.4640.7640.0740.1339.98652,688
May 11, 202140.6340.7540.3340.4640.31260,297
May 10, 202140.1941.0039.9940.6740.521,045,609
May 07, 202139.3040.0539.2839.9139.76428,558
May 06, 202138.9539.7038.9539.3039.15278,009
May 05, 202138.9339.2238.8538.9938.84610,677
May 04, 202138.6039.2538.6038.8538.70570,587
May 03, 202138.7939.1838.5738.7338.58302,999
Apr. 30, 202138.8039.1438.5538.6638.51307,320
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...