Advertisement
Advertisement
U.S. markets open in 2 hours 43 minutes
S&P Futures
4,358.00 -3.00 (-0.07%) Dow Futures
34,214.00 -18.00 (-0.05%) Nasdaq Futures
14,850.00 -19.50 (-0.13%) Russell 2000 Futures
1,787.10 -5.60 (-0.31%) Crude Oil
90.19 +0.16 (+0.18%) Gold
1,943.50 -2.10 (-0.11%)
Empire Vie Emblème FPG Port cr mod mnd W (0P0001DF5R.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | - | - | - | - | - | - |
| Sep 21, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Sep 20, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Sep 19, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Sep 18, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Sep 15, 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Sep 14, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Sep 13, 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Sep 12, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Sep 11, 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Sep 08, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Sep 07, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Sep 06, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Sep 05, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Sep 01, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Aug 31, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Aug 30, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Aug 29, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Aug 28, 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Aug 25, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Aug 24, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Aug 23, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Aug 22, 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Aug 21, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Aug 18, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Aug 17, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Aug 16, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Aug 15, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Aug 14, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Aug 11, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Aug 10, 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Aug 09, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Aug 08, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Aug 04, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Aug 03, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Aug 02, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Aug 01, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Jul 31, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Jul 28, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jul 27, 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Jul 26, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jul 25, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Jul 24, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Jul 21, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Jul 20, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Jul 19, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jul 18, 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Jul 17, 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Jul 14, 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Jul 13, 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Jul 12, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Jul 11, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Jul 10, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Jul 07, 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Jul 06, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Jul 05, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Jul 04, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Jun 30, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Jun 29, 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| Jun 28, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Jun 27, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jun 26, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Jun 23, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Jun 22, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jun 21, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Jun 20, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Jun 19, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Jun 16, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jun 15, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Jun 14, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Jun 13, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Jun 12, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jun 09, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Jun 08, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Jun 07, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Jun 06, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 05, 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Jun 02, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jun 01, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| May 31, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| May 30, 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| May 29, 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| May 26, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 25, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| May 24, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| May 23, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 19, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| May 18, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| May 17, 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| May 16, 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| May 15, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| May 12, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| May 11, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| May 10, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| May 09, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 08, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 05, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| May 04, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| May 03, 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| May 02, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
