Mail

EMP-A.TO - Empire Company Limited

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	34.39	34.43	33.57	33.73	33.73	458,800
Jun 06, 2023	34.53	34.79	34.41	34.61	34.61	443,200
Jun 05, 2023	34.62	34.89	34.50	34.56	34.56	376,500
Jun 02, 2023	34.72	35.01	34.59	34.70	34.70	485,600
Jun 01, 2023	34.47	34.92	34.37	34.70	34.70	246,400
May 31, 2023	34.82	35.10	34.48	34.62	34.62	979,600
May 30, 2023	35.45	35.64	34.86	34.90	34.90	279,000
May 29, 2023	35.40	35.63	35.37	35.61	35.61	125,900
May 26, 2023	35.35	35.66	35.20	35.45	35.45	224,300
May 25, 2023	35.40	35.63	35.07	35.35	35.35	418,900
May 24, 2023	34.81	35.57	34.81	35.51	35.51	405,100
May 23, 2023	35.34	35.66	34.87	34.89	34.89	409,300
May 19, 2023	35.21	35.63	35.16	35.48	35.48	236,600
May 18, 2023	35.15	35.26	34.63	35.22	35.22	311,900
May 17, 2023	34.94	35.11	34.54	35.07	35.07	282,700
May 16, 2023	35.28	35.41	34.87	34.99	34.99	245,300
May 15, 2023	35.52	35.58	35.30	35.36	35.36	201,100
May 12, 2023	35.40	35.84	35.40	35.54	35.54	288,200
May 11, 2023	35.11	35.41	35.00	35.37	35.37	216,000
May 10, 2023	35.36	35.55	35.00	35.13	35.13	377,000
May 09, 2023	35.38	35.65	35.28	35.38	35.38	339,100
May 08, 2023	35.00	35.52	35.00	35.39	35.39	208,000
May 05, 2023	35.08	35.43	34.97	35.14	35.14	270,700
May 04, 2023	35.70	35.76	34.99	35.08	35.08	165,000
May 03, 2023	36.32	36.39	35.62	35.78	35.78	220,300
May 02, 2023	36.36	36.50	36.02	36.30	36.30	284,500
May 01, 2023	36.47	36.73	36.39	36.46	36.46	186,000
Apr 28, 2023	36.40	36.63	36.14	36.38	36.38	302,400
Apr 27, 2023	36.30	36.73	36.29	36.50	36.50	201,000
Apr 26, 2023	36.50	36.75	36.32	36.38	36.38	348,600
Apr 25, 2023	36.68	36.95	36.41	36.55	36.55	278,900
Apr 24, 2023	36.55	36.75	36.31	36.70	36.70	262,100
Apr 21, 2023	36.28	36.93	36.28	36.67	36.67	313,100
Apr 20, 2023	36.00	36.79	36.00	36.27	36.27	325,300
Apr 19, 2023	36.05	36.63	36.04	36.14	36.14	321,100
Apr 18, 2023	36.25	36.71	35.95	36.02	36.02	428,500
Apr 17, 2023	36.44	36.67	36.27	36.33	36.33	589,500
Apr 14, 2023	36.56	36.67	36.26	36.44	36.44	352,800
Apr 13, 2023	36.75	36.90	36.47	36.51	36.51	339,300
Apr 13, 2023	0.165 Dividend
Apr 12, 2023	37.25	37.55	36.86	36.91	36.74	394,100
Apr 11, 2023	36.96	37.47	36.92	37.18	37.01	340,000
Apr 10, 2023	36.96	37.32	36.81	37.00	36.83	256,500
Apr 06, 2023	36.28	37.02	36.27	36.92	36.75	312,900
Apr 05, 2023	36.38	36.64	36.20	36.33	36.17	382,800
Apr 04, 2023	36.38	36.76	36.21	36.39	36.23	362,200
Apr 03, 2023	36.14	36.50	36.13	36.21	36.05	440,400
Mar 31, 2023	36.19	36.52	35.92	36.23	36.07	364,800
Mar 30, 2023	36.00	36.27	35.63	35.92	35.76	479,900
Mar 29, 2023	35.33	36.01	35.17	35.89	35.73	563,400
Mar 28, 2023	34.61	35.33	34.52	35.19	35.03	499,700
Mar 27, 2023	33.92	34.58	33.90	34.54	34.39	694,000
Mar 24, 2023	33.89	34.00	33.69	33.91	33.76	469,200
Mar 23, 2023	33.71	34.21	33.58	33.85	33.70	425,400
Mar 22, 2023	33.50	34.47	33.50	33.73	33.58	489,800
Mar 21, 2023	34.30	34.59	33.22	33.51	33.36	699,300
Mar 20, 2023	34.13	34.65	33.97	34.34	34.19	445,100
Mar 17, 2023	34.06	34.71	33.41	34.16	34.01	872,500
Mar 16, 2023	34.70	35.37	33.48	34.90	34.74	819,300
Mar 15, 2023	35.38	35.92	34.90	35.87	35.71	352,800
Mar 14, 2023	35.18	35.75	35.17	35.54	35.38	607,700
Mar 13, 2023	34.64	35.17	34.50	35.01	34.85	413,200
Mar 10, 2023	35.47	35.49	34.65	34.73	34.57	244,900
Mar 09, 2023	36.17	36.48	35.49	35.56	35.40	396,100
Mar 08, 2023	36.24	36.34	35.83	36.06	35.90	338,500
Mar 07, 2023	36.09	36.49	36.07	36.23	36.07	500,000
Mar 06, 2023	36.00	36.32	36.00	36.28	36.12	348,900
Mar 03, 2023	35.91	36.35	35.90	36.14	35.98	325,300
Mar 02, 2023	35.90	36.04	35.69	35.89	35.73	253,800
Mar 01, 2023	35.99	36.66	35.85	35.91	35.75	415,200
Feb 28, 2023	36.19	36.56	35.86	36.19	36.03	593,800
Feb 27, 2023	36.84	36.94	36.23	36.29	36.13	216,800
Feb 24, 2023	36.48	37.00	36.25	36.97	36.80	330,000
Feb 23, 2023	36.51	37.00	36.40	36.50	36.34	266,200
Feb 22, 2023	36.37	37.06	36.37	36.53	36.37	343,700
Feb 21, 2023	36.51	36.71	36.29	36.37	36.21	267,700
Feb 17, 2023	36.79	37.00	36.39	36.85	36.69	369,700
Feb 16, 2023	36.81	37.22	36.62	36.80	36.64	328,700
Feb 15, 2023	36.55	37.17	36.55	36.95	36.78	342,500
Feb 14, 2023	36.82	36.96	36.47	36.64	36.48	284,700
Feb 13, 2023	36.37	37.23	36.25	36.95	36.78	311,900
Feb 10, 2023	36.35	36.80	36.08	36.42	36.26	446,600
Feb 09, 2023	36.22	36.78	36.21	36.29	36.13	503,000
Feb 08, 2023	36.05	36.32	35.67	36.23	36.07	411,000
Feb 07, 2023	36.90	36.94	36.07	36.14	35.98	393,100
Feb 06, 2023	37.10	37.44	36.94	37.08	36.91	630,400
Feb 03, 2023	36.79	37.22	36.70	37.15	36.98	530,800
Feb 02, 2023	37.29	37.40	36.75	37.05	36.88	555,500
Feb 01, 2023	38.09	38.21	37.39	37.47	37.30	565,400
Jan 31, 2023	37.76	38.36	37.58	38.29	38.12	593,200
Jan 30, 2023	37.82	38.04	37.51	37.67	37.50	610,300
Jan 27, 2023	37.00	37.93	36.99	37.87	37.70	657,400
Jan 26, 2023	37.19	37.33	36.97	37.07	36.90	433,700
Jan 25, 2023	36.30	37.38	36.22	37.20	37.03	343,800
Jan 24, 2023	36.00	36.84	36.00	36.42	36.26	387,800
Jan 23, 2023	36.47	37.08	36.25	36.37	36.21	297,100
Jan 20, 2023	36.51	36.66	36.20	36.53	36.37	152,600
Jan 19, 2023	36.60	36.83	36.49	36.52	36.36	405,100
Jan 18, 2023	36.98	37.25	36.50	36.61	36.45	273,700
Jan 17, 2023	36.89	37.49	36.80	36.88	36.72	510,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...