EIL.V - Empire Industries Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.48000.48000.46000.47000.470049,800
Aug 22, 20190.48000.48000.47000.48000.480030,500
Aug 21, 20190.48000.48000.48000.48000.48002,000
Aug 20, 20190.48000.48000.48000.48000.480010,000
Aug 19, 20190.48000.48000.48000.48000.48001,200
Aug 16, 20190.47000.48000.47000.48000.480016,000
Aug 15, 20190.48000.49000.47000.47000.470090,600
Aug 14, 20190.49000.49000.49000.49000.490036,000
Aug 13, 20190.49000.50000.49000.49000.4900188,000
Aug 12, 20190.49000.49000.49000.49000.490042,000
Aug 09, 20190.50000.50000.49000.50000.500041,100
Aug 08, 20190.49000.50000.49000.49000.490037,500
Aug 07, 20190.49000.49000.48000.49000.490011,800
Aug 06, 20190.49000.49000.48000.49000.4900125,000
Aug 02, 20190.48000.50000.48000.50000.500094,700
Aug 01, 20190.49000.49000.48000.49000.490046,000
Jul 31, 20190.49000.49000.48000.48000.480072,400
Jul 30, 20190.48000.49000.48000.48000.480044,500
Jul 29, 20190.48000.49000.48000.48000.48002,500
Jul 26, 20190.48000.48000.48000.48000.480053,500
Jul 25, 20190.49000.49000.49000.49000.490012,000
Jul 24, 20190.49000.49000.49000.49000.490012,000
Jul 23, 20190.48000.48000.47000.48000.480076,300
Jul 22, 20190.48000.48000.48000.48000.480033,000
Jul 19, 20190.48000.48000.48000.48000.480022,300
Jul 18, 20190.48000.48000.48000.48000.480034,300
Jul 17, 20190.48000.48000.48000.48000.480026,000
Jul 16, 20190.48000.48000.48000.48000.48008,000
Jul 15, 20190.49000.49000.48000.49000.490024,300
Jul 12, 20190.49000.49000.48000.48000.480031,000
Jul 11, 20190.49000.49000.48000.49000.490031,500
Jul 10, 20190.48000.48000.48000.48000.48002,500
Jul 09, 20190.48000.49000.48000.48000.480017,100
Jul 08, 20190.48000.49000.48000.49000.490021,000
Jul 05, 20190.48000.48000.48000.48000.480058,500
Jul 04, 20190.48000.48000.47000.47000.470034,600
Jul 03, 20190.48000.48000.48000.48000.480042,900
Jul 02, 20190.48000.48000.48000.48000.4800133,800
Jun 28, 20190.48000.50000.48000.48000.4800119,600
Jun 27, 20190.48000.49000.48000.49000.4900153,700
Jun 26, 20190.48000.48000.48000.48000.480056,000
Jun 25, 20190.46000.47000.46000.47000.47006,100
Jun 24, 20190.47000.47000.47000.47000.470025,500
Jun 21, 20190.46000.48000.45000.47000.470048,500
Jun 20, 20190.47000.47000.46000.47000.470021,500
Jun 19, 20190.48000.48000.47000.47000.47007,000
Jun 18, 20190.48000.48000.48000.48000.48003,200
Jun 17, 20190.48000.48000.47000.47000.470025,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...