EMP-A.TO - Empire Company Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201823.1823.3822.6922.6922.69637,361
Sep 20, 201822.9723.3322.9423.2523.25547,480
Sep 19, 201823.2423.3922.8622.9322.93768,817
Sep 18, 201822.9823.4422.7523.2323.23518,500
Sep 17, 201823.3023.5522.9622.9922.99501,314
Sep 14, 201823.6024.0723.1023.3823.38895,864
Sep 13, 201824.6724.6723.6424.2524.25988,706
Sep 12, 201825.4025.4024.4925.0625.06545,309
Sep 11, 201825.1025.4125.0625.3825.38400,856
Sep 10, 201825.0925.2924.9324.9324.93289,457
Sep 07, 201824.9825.1024.7625.1025.10414,379
Sep 06, 201824.6825.0824.5425.0625.06503,921
Sep 05, 201824.3424.7724.3424.6424.64378,425
Sep 04, 201824.8224.8524.2124.3224.32355,955
Aug 31, 201825.2825.2824.7324.8824.88432,171
Aug 30, 201824.9425.4224.8725.2725.27342,960
Aug 29, 201824.9925.2024.8024.9224.92362,784
Aug 28, 201825.2325.3024.6925.0125.01256,210
Aug 27, 201825.2025.5025.1825.2225.22344,348
Aug 24, 201825.2725.3925.1625.1825.18269,153
Aug 23, 201825.0725.5025.0725.2525.25311,037
Aug 22, 201825.3625.4525.0225.0325.03327,592
Aug 21, 201825.2925.5725.2625.3525.35361,117
Aug 20, 201825.3125.5125.1625.3125.31239,752
Aug 17, 201825.5425.5425.0025.3225.32397,957
Aug 16, 201824.9225.7624.8725.5725.57666,652
Aug 15, 201824.6924.9723.9124.8924.89500,217
Aug 14, 201824.5024.8824.1524.7324.73591,527
Aug 13, 201824.6124.8124.4024.4424.44370,616
Aug 10, 201825.0825.1924.5224.6224.62398,117
Aug 09, 201825.5025.7325.1025.1125.11389,317
Aug 08, 201825.1225.6124.9525.4425.44408,256
Aug 07, 201826.1526.2625.1425.1725.17518,733
Aug 03, 201825.9426.2625.8426.1226.12330,107
Aug 02, 201826.3126.3125.8926.0326.03319,415
Aug 01, 201826.7226.7926.0926.3226.32328,608
Jul 31, 201826.4026.8226.0826.8226.82491,940
Jul 30, 201826.6126.8426.3826.4026.40262,429
Jul 27, 201826.3626.8026.3626.6126.61184,779
Jul 26, 201826.4326.7526.3026.3426.34249,256
Jul 25, 201826.4226.6726.4226.5326.53171,492
Jul 24, 201826.6726.8026.4426.4726.47406,386
Jul 23, 201826.5026.8826.5026.7926.79453,461
Jul 20, 201826.5426.9026.3726.4726.47394,767
Jul 19, 201826.7226.9526.4126.6126.61476,252
Jul 18, 201826.8626.9726.3426.7426.74427,946
Jul 17, 201826.7827.0426.7126.8526.85417,960
Jul 16, 201826.4927.0326.4926.8026.80458,003
Jul 13, 201826.4726.6426.3926.5126.51240,580
Jul 12, 201826.2626.6126.2626.5426.54236,663
Jul 11, 201826.3026.5726.1726.4226.42389,675
Jul 10, 201826.5827.0826.1926.3626.36546,680
Jul 09, 201826.2826.5326.1026.5026.50437,816
Jul 06, 201825.4726.3125.3226.2926.29711,005
Jul 05, 201825.9325.9525.4725.4825.48479,424
Jul 04, 201826.0626.2726.0026.0026.00145,145
Jul 03, 201826.4326.5025.8526.2626.26590,905
Jun 29, 201826.8126.8126.3326.3926.39618,867
Jun 28, 201826.1026.8125.4926.6726.671,346,754
Jun 27, 201825.8426.1325.0325.6325.63759,241
Jun 26, 201825.6225.8925.4825.6925.691,130,594
Jun 25, 201825.6826.0425.4525.4525.45842,903
Jun 22, 201825.5225.7525.3425.5625.56369,400
Jun 21, 201825.6425.6425.2125.4625.46348,689
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...