EMP-A.TO - Empire Company Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201824.8025.7424.6025.6325.63969,058
Jun 19, 201824.9224.9924.2024.7324.73439,931
Jun 18, 201824.9025.1924.6524.9824.98432,963
Jun 15, 201824.5325.1724.2925.0325.031,009,330
Jun 14, 201824.1624.6424.1624.5624.56297,667
Jun 13, 201824.3624.3824.0824.1624.16352,107
Jun 12, 201824.0824.5423.8824.4524.45715,578
Jun 11, 201824.2124.4923.9924.0524.05324,540
Jun 08, 201823.7324.2723.6924.1824.18527,479
Jun 07, 201823.9624.0723.5723.7323.73613,027
Jun 06, 201824.8424.8423.8923.8923.89529,875
Jun 05, 201824.8124.9224.6124.8024.80315,704
Jun 04, 201825.1125.1424.7424.8024.80387,028
Jun 01, 201824.6825.3624.6425.1125.11537,417
May 31, 201825.1225.2324.8324.9624.96705,575
May 30, 201824.8225.2724.8225.1925.19374,958
May 29, 201824.2524.9224.2224.7324.73420,701
May 28, 201824.4624.8124.4024.5124.51127,058
May 25, 201824.2024.6924.2024.5724.57469,946
May 24, 201824.3924.6124.1624.1924.19560,604
May 23, 201824.0524.4524.0524.4024.40531,899
May 22, 201824.0424.1923.8824.0724.07748,342
May 18, 201823.9824.2023.9023.9123.91330,822
May 17, 201824.1924.2223.9723.9823.98216,445
May 16, 201824.5424.5524.2024.2324.23400,243
May 15, 201824.6424.9824.5424.5724.57407,453
May 14, 201824.6024.7024.5024.6124.61472,770
May 11, 201825.0925.1724.6024.6224.62273,036
May 10, 201825.0625.3525.0125.0925.09265,287
May 09, 201824.9425.0824.8325.0525.05239,768
May 08, 201824.9725.1024.7624.9424.94241,656
May 07, 201825.0325.1024.8624.9924.99170,864
May 04, 201825.0425.0624.8325.0125.01127,318
May 03, 201824.9725.1824.9425.0725.07655,889
May 02, 201824.8325.0024.4824.9724.97449,366
May 01, 201824.8824.9924.6224.8124.81254,472
Apr 30, 201825.1025.1024.7624.8324.83390,222
Apr 27, 201824.9525.1924.8225.0625.0682,694
Apr 26, 201824.4825.1024.4825.0025.00244,956
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...