EIL.V - Empire Industries Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.48000.48000.47000.47000.470030,000
Jun 13, 20190.49000.49000.47000.47000.470096,500
Jun 12, 20190.47000.48000.47000.48000.480037,500
Jun 11, 20190.47000.47000.46000.46000.4600183,900
Jun 10, 20190.47000.49000.47000.48000.4800266,300
Jun 07, 20190.49000.49000.47000.48000.480091,100
Jun 06, 20190.49000.49000.47000.49000.490060,500
Jun 05, 20190.49000.50000.48000.49000.490028,000
Jun 04, 20190.48000.48000.47000.48000.4800364,500
Jun 03, 20190.49000.49000.48000.48000.480063,600
May 31, 20190.50000.50000.48000.49000.4900118,500
May 30, 20190.48000.50000.48000.50000.5000100,500
May 29, 20190.50000.50000.47000.48000.4800373,500
May 28, 20190.50000.50000.49000.50000.500098,800
May 27, 20190.50000.50000.50000.50000.500071,000
May 24, 20190.50000.51000.50000.51000.510073,200
May 23, 20190.50000.51000.49000.51000.510036,800
May 22, 20190.51000.51000.50000.50000.500028,500
May 21, 20190.50000.52000.49000.50000.5000102,400
May 17, 20190.51000.52000.49000.49000.4900126,000
May 16, 20190.48000.54000.48000.53000.5300183,200
May 15, 20190.46000.48000.46000.48000.480099,600
May 14, 20190.44000.46000.44000.46000.4600395,600
May 13, 20190.44000.45000.43000.45000.450055,000
May 10, 20190.45000.46000.44000.45000.4500279,500
May 09, 20190.45000.46000.44000.46000.4600179,800
May 08, 20190.45000.45000.44000.45000.450075,000
May 07, 20190.43000.46000.43000.46000.4600149,100
May 06, 20190.41000.43000.41000.43000.4300174,300
May 03, 20190.40000.43000.40000.42000.420086,500
May 02, 20190.38000.40000.38000.40000.40003,174,700
May 01, 20190.39000.39000.39000.39000.3900-
Apr 30, 20190.39000.39000.39000.39000.390023,700
Apr 29, 20190.40000.40000.39000.39000.3900111,500
Apr 26, 20190.39000.40000.39000.40000.400094,000
Apr 25, 20190.38000.39000.38000.38000.380077,000
Apr 24, 20190.39000.39000.38000.39000.390084,500
Apr 23, 20190.39000.40000.38000.39000.390037,500
Apr 22, 20190.39000.39000.39000.39000.39004,000
Apr 18, 20190.38000.38000.38000.38000.380023,000
Apr 17, 20190.38000.38000.36000.38000.380056,500
Apr 16, 20190.39000.39000.38000.38000.38003,000
Apr 15, 20190.38000.39000.38000.39000.39003,400
Apr 12, 20190.39000.40000.39000.40000.400059,000
Apr 11, 20190.39000.40000.39000.40000.400015,000
Apr 10, 20190.39000.39000.39000.39000.390020,000
Apr 09, 20190.39000.39000.39000.39000.39005,000
Apr 08, 20190.39000.39000.39000.39000.390013,500
Apr 05, 20190.39000.39000.39000.39000.39002,000
Apr 04, 20190.39000.39000.39000.39000.3900-
Apr 03, 20190.39000.39000.38000.39000.390016,000
Apr 02, 20190.39000.39000.37000.39000.390055,000
Apr 01, 20190.40000.40000.38000.38000.380089,500
Mar 29, 20190.40000.41000.39000.40000.4000106,600
Mar 28, 20190.41000.41000.40000.40000.400065,000
Mar 27, 20190.43000.43000.40000.41000.410046,900
Mar 26, 20190.41000.43000.41000.43000.430054,500
Mar 25, 20190.41000.41000.40000.41000.4100149,000
Mar 22, 20190.42000.42000.42000.42000.4200-
Mar 21, 20190.43000.43000.39000.42000.420047,500
Mar 20, 20190.41000.44000.41000.43000.4300124,500
Mar 19, 20190.40000.44000.40000.43000.4300109,000
Mar 18, 20190.38000.39000.38000.39000.3900236,200
Mar 15, 20190.37000.38000.37000.38000.38004,100
Mar 14, 20190.39000.39000.38000.38000.3800107,000
Mar 13, 20190.40000.40000.39000.39000.390033,000
Mar 12, 20190.41000.41000.39000.39000.390016,000
Mar 11, 20190.40000.40000.40000.40000.4000100,500
Mar 08, 20190.40000.42000.40000.40000.400028,800
Mar 07, 20190.40000.40000.40000.40000.4000-
Mar 06, 20190.41000.41000.40000.40000.400010,500
Mar 05, 20190.40000.40000.39000.39000.390040,000
Mar 04, 20190.40000.40000.40000.40000.400019,500
Mar 01, 20190.42000.45000.41000.41000.410015,700
Feb 28, 20190.42000.42000.42000.42000.42005,000
Feb 27, 20190.38000.40000.38000.40000.400098,000
Feb 26, 20190.37000.40000.36000.38000.3800148,900
Feb 25, 20190.35000.37000.35000.37000.3700682,400
Feb 22, 20190.35000.36000.34000.35000.3500738,000
Feb 21, 20190.34000.35000.33000.34000.3400300,000
Feb 20, 20190.34000.35000.33000.34000.340093,000
Feb 19, 20190.33000.34000.32000.34000.340065,500
Feb 15, 20190.33000.34000.33000.34000.340033,000
Feb 14, 20190.33000.33000.33000.33000.330017,000
Feb 13, 20190.34000.34000.33000.34000.340022,500
Feb 12, 20190.34000.34000.33000.34000.340049,000
Feb 11, 20190.33000.35000.32000.34000.340075,000
Feb 08, 20190.32000.33000.31000.32000.32002,777,800
Feb 07, 20190.32000.32000.32000.32000.320010,000
Feb 06, 20190.32000.32000.32000.32000.320050,000
Feb 05, 20190.34000.34000.32000.32000.320024,500
Feb 04, 20190.33000.34000.32000.33000.330027,000
Feb 01, 20190.33000.33000.33000.33000.33004,000
Jan 31, 20190.33000.33000.33000.33000.330065,500
Jan 30, 20190.34000.34000.34000.34000.340010,300
Jan 29, 20190.34000.34000.33000.34000.34008,500
Jan 28, 20190.35000.35000.33000.34000.34005,000
Jan 25, 20190.34000.34000.34000.34000.340015,500
Jan 24, 20190.34000.34000.34000.34000.340022,000
Jan 23, 20190.34000.34000.34000.34000.3400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...