EMP-A.TO - Empire Company Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201824.3424.8024.2924.4724.47797,823
Apr 24, 201824.1924.3824.0724.3124.31438,440
Apr 23, 201823.9724.2723.9724.1924.19655,310
Apr 20, 201823.8023.9823.6823.9623.96236,868
Apr 19, 201823.7023.9023.5023.7823.78385,056
Apr 18, 201823.9224.0923.6823.7523.75387,808
Apr 17, 201824.2024.3023.6823.9223.92528,502
Apr 16, 201824.2824.3024.1024.2024.20335,689
Apr 13, 201824.7524.8624.1524.2724.27276,197
Apr 12, 201824.7224.9524.5424.6924.69275,367
Apr 12, 20180.105 Dividend
Apr 11, 201824.7324.8724.4524.7924.69319,557
Apr 10, 201825.0625.1624.6924.7324.63348,634
Apr 09, 201824.7525.0124.7324.9824.87347,234
Apr 06, 201824.8325.0124.4524.6524.55294,827
Apr 05, 201825.1025.2024.7324.8624.75270,827
Apr 04, 201824.5725.1924.3725.1125.00626,314
Apr 03, 201825.2625.3824.2424.6124.51737,636
Apr 02, 201825.8725.8725.1525.2925.18289,551
Mar 29, 201825.7526.1525.7425.8625.75437,766
Mar 28, 201825.4125.7725.3125.6825.57613,652
Mar 27, 201825.3225.5225.2925.4425.33565,625
Mar 26, 201825.2025.5224.5725.4725.36558,730
Mar 23, 201825.3425.6525.0125.2025.09390,951
Mar 22, 201825.4225.4225.1225.3025.19693,097
Mar 21, 201825.6425.7225.2425.5025.392,031,268
Mar 20, 201824.9925.9724.9725.6325.52863,460
Mar 19, 201824.0524.9724.0524.9024.79418,655
Mar 16, 201824.5524.5523.9224.0523.95666,377
Mar 15, 201824.7024.9724.2324.5324.43651,087
Mar 14, 201824.1125.3724.0324.6124.511,007,141
Mar 13, 201823.8523.9523.4223.5723.47311,376
Mar 12, 201824.2524.4723.8123.8323.73329,706
Mar 09, 201824.3224.3624.0124.3024.20246,304
Mar 08, 201823.7024.2923.7024.2324.13210,123
Mar 07, 201823.7423.8923.4923.6423.54161,200
Mar 06, 201823.5724.0423.5723.8823.78188,278
Mar 05, 201823.2523.7723.2123.5723.47191,281
Mar 02, 201823.0823.4822.8623.2523.15304,901
Mar 01, 201823.5923.6723.0023.1523.05327,368
Feb 28, 201824.1124.1723.4023.7623.66515,972
Feb 27, 201823.3824.1123.3624.0123.91278,540
Feb 26, 201823.2523.4723.0923.2323.13181,520
Feb 23, 201822.9623.3322.9623.2123.11125,195
Feb 22, 2018------
Feb 21, 201823.3623.4222.8823.0122.91174,856
Feb 20, 201823.3823.5022.8123.3523.25244,653
Feb 16, 201823.0523.7122.9623.5023.40248,829
Feb 15, 201823.3123.3222.9123.1123.01155,242
Feb 14, 201822.8523.6322.8523.2623.16355,889
Feb 13, 201823.0623.0922.5922.9322.83222,931
Feb 12, 201822.5223.2222.5223.0822.98284,039
Feb 09, 201822.9822.9822.3422.4922.39321,129
Feb 08, 201823.1823.2622.8522.9822.88360,369
Feb 07, 201823.0623.3522.8823.1523.05327,575
Feb 06, 201822.5523.2422.5523.0522.95362,888
Feb 05, 201823.2323.2322.4722.8722.77430,562
Feb 02, 201823.3623.4123.2023.3123.21236,552
Feb 01, 201823.7323.7323.3323.4323.33450,768
Jan 31, 201823.9624.0023.5623.8023.70702,981
Jan 30, 201824.2024.5123.9123.9723.87293,049
Jan 29, 201824.9625.0024.1124.1724.07351,017
Jan 26, 201825.3025.3024.8725.0024.89456,019
Jan 25, 201825.4925.7625.2725.3325.22240,281
Jan 24, 201825.8725.9825.5125.5325.42229,124
Jan 23, 201825.8125.9425.6125.8825.77194,486
Jan 22, 201825.5725.8125.2925.7825.67322,863
Jan 19, 201824.9825.6224.9825.5025.39271,548
Jan 18, 201824.9825.3024.7325.1225.01257,403
Jan 17, 201825.0125.1524.5525.0524.94258,216
Jan 16, 201824.4525.0524.4525.0224.91333,116
Jan 15, 201824.4024.5224.4024.4424.3490,705
Jan 12, 201824.5924.9624.5124.5224.42211,465
Jan 12, 20180.105 Dividend
Jan 11, 201824.4824.7824.3524.7524.54383,578
Jan 10, 201824.7224.7924.4524.5424.33311,868
Jan 09, 201824.7124.9524.5224.7624.55236,305
Jan 08, 201824.5024.7924.4724.6524.44303,085
Jan 05, 201824.8224.8924.4024.4924.28189,779
Jan 04, 201824.2424.9524.2224.7724.56307,852
Jan 03, 201824.5024.6024.1724.2524.04288,124
Jan 02, 201824.7024.7024.3824.5524.34226,124
Dec 29, 201724.4924.5624.2424.4924.28144,645
Dec 28, 201724.5624.5624.1924.4924.28210,073
Dec 27, 201724.1924.6424.1924.5624.35162,431
Dec 22, 201724.0024.2724.0024.2524.04155,175
Dec 21, 201724.3524.3824.0024.0123.81304,671
Dec 20, 201724.0024.4924.0024.3624.15300,373
Dec 19, 201724.3924.6324.0424.1923.99360,336
Dec 18, 201724.0024.4023.9124.3024.09287,417
Dec 15, 201723.7724.3723.7724.0123.811,003,861
Dec 14, 201724.0224.2523.2923.8323.63797,249
Dec 13, 201725.5925.9624.5524.5924.38747,287
Dec 12, 201726.0426.3425.8526.1525.93336,284
Dec 11, 201725.8526.1825.7326.0625.84405,281
Dec 08, 201725.6125.8725.4925.8525.63417,095
Dec 07, 201725.8525.9325.5725.6125.39281,435
Dec 06, 201724.8725.9524.6125.7525.53673,240
Dec 05, 201725.3525.3924.7824.8724.66530,524
Dec 04, 201725.6925.9325.2125.3225.11379,854
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...