EMP-A.TO - Empire Company Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201823.0523.7122.9623.5023.50248,829
Feb 15, 201823.3123.3222.9123.1123.11155,242
Feb 14, 201822.8523.6322.8523.2623.26355,889
Feb 13, 201823.0623.0922.5922.9322.93222,931
Feb 12, 201822.5223.2222.5223.0823.08284,039
Feb 09, 201822.9822.9822.3422.4922.49321,129
Feb 08, 201823.1823.2622.8522.9822.98360,369
Feb 07, 201823.0623.3522.8823.1523.15327,575
Feb 06, 201822.5523.2422.5523.0523.05362,888
Feb 05, 201823.2323.2322.4722.8722.87430,562
Feb 02, 201823.3623.4123.2023.3123.31236,552
Feb 01, 201823.7323.7323.3323.4323.43450,768
Jan 31, 201823.9624.0023.5623.8023.80702,981
Jan 30, 201824.2024.5123.9123.9723.97293,049
Jan 29, 201824.9625.0024.1124.1724.17351,017
Jan 26, 201825.3025.3024.8725.0025.00456,019
Jan 25, 201825.4925.7625.2725.3325.33240,281
Jan 24, 201825.8725.9825.5125.5325.53229,124
Jan 23, 201825.8125.9425.6125.8825.88194,486
Jan 22, 201825.5725.8125.2925.7825.78322,863
Jan 19, 201824.9825.6224.9825.5025.50271,548
Jan 18, 201824.9825.3024.7325.1225.12257,403
Jan 17, 201825.0125.1524.5525.0525.05258,216
Jan 16, 201824.4525.0524.4525.0225.02333,116
Jan 15, 201824.4024.5224.4024.4424.4490,705
Jan 12, 201824.5924.9624.5124.5224.52211,465
Jan 12, 20180.105 Dividend
Jan 11, 201824.4824.7824.3524.7524.65383,578
Jan 10, 201824.7224.7924.4524.5424.44311,868
Jan 09, 201824.7124.9524.5224.7624.65236,305
Jan 08, 201824.5024.7924.4724.6524.55303,085
Jan 05, 201824.8224.8924.4024.4924.39189,779
Jan 04, 201824.2424.9524.2224.7724.66307,852
Jan 03, 201824.5024.6024.1724.2524.15288,124
Jan 02, 201824.4924.7024.3824.5524.45226,124
Dec 29, 201724.4924.5624.2424.4924.39144,645
Dec 28, 201724.5624.5624.1924.4924.39210,073
Dec 27, 201724.2524.6424.1924.5624.46162,431
Dec 22, 201724.0024.2724.0024.2524.15155,175
Dec 21, 201724.3524.3824.0024.0123.91304,671
Dec 20, 201724.0024.4924.0024.3624.26300,373
Dec 19, 201724.3924.6324.0424.1924.09360,336
Dec 18, 201724.0024.4023.9124.3024.20287,417
Dec 15, 201723.7724.3723.7724.0123.911,003,861
Dec 14, 201724.0224.2523.2923.8323.73797,249
Dec 13, 201725.5925.9624.5524.5924.49747,287
Dec 12, 201726.0426.3425.8526.1526.04336,284
Dec 11, 201725.8526.1825.7326.0625.95405,281
Dec 08, 201725.6125.8725.4925.8525.74417,095
Dec 07, 201725.8525.9325.5725.6125.50281,435
Dec 06, 201724.8725.9524.6125.7525.64673,240
Dec 05, 201725.3525.3924.7824.8724.76530,524
Dec 04, 201725.6925.9325.2125.3225.21379,854
Dec 01, 201724.9325.7824.9125.6225.51634,184
Nov 30, 201724.7525.0524.5124.8224.71643,438
Nov 29, 201724.5724.8724.4724.8024.69209,837
Nov 28, 201724.9025.0724.4424.5324.43307,135
Nov 27, 201724.9825.0924.7924.8724.76162,573
Nov 24, 201724.7725.0724.7724.9224.81122,441
Nov 23, 201724.9424.9424.2424.6624.56132,017
Nov 22, 201724.7324.9924.6424.9624.85291,398
Nov 21, 201724.8424.9024.6524.7624.65182,258
Nov 20, 201724.3824.9124.2824.7724.66369,081
Nov 17, 201724.5924.6324.2724.3924.29328,273
Nov 16, 201725.0325.1824.3724.6424.54446,452
Nov 15, 201725.1025.4024.9625.1125.00276,545
Nov 14, 201725.0025.3224.8925.1625.05378,267
Nov 13, 201725.1625.2124.9225.0324.92230,718
Nov 10, 201724.9225.4224.7925.1825.07758,450
Nov 09, 201724.6625.1624.6224.8624.75809,264
Nov 08, 201723.9924.7723.9924.6524.55698,483
Nov 07, 201723.8824.1623.8423.9523.85281,707
Nov 06, 201723.8324.0123.6923.9123.81437,590
Nov 03, 201723.1823.7723.1323.7323.63402,416
Nov 02, 201723.0223.2222.8323.1723.07378,437
Nov 01, 201722.4723.1422.3823.0222.92482,971
Oct 31, 201722.7622.9422.2922.3322.24220,885
Oct 30, 201722.5622.8522.4922.7822.68151,336
Oct 27, 201722.9922.9922.3622.5422.44194,407
Oct 26, 201722.8923.0022.8322.9422.84176,141
Oct 25, 201722.9123.0022.6822.8522.75221,938
Oct 24, 201723.0423.3422.8922.9922.89604,835
Oct 23, 201723.0323.1122.7022.9922.89310,997
Oct 20, 201723.0123.0822.8823.0422.94255,280
Oct 19, 201722.5323.0122.5023.0022.90391,145
Oct 18, 201722.3522.8222.3022.5522.45262,675
Oct 17, 201722.3522.4622.0922.3522.26158,806
Oct 16, 201722.6422.6422.2522.3722.28304,681
Oct 13, 201722.5222.9322.4022.5522.45419,129
Oct 12, 201722.0722.6122.0722.5422.44416,881
Oct 12, 20170.105 Dividend
Oct 11, 201721.9422.3221.7122.1921.99477,166
Oct 10, 201722.2222.3321.8121.8421.64365,583
Oct 06, 201722.3022.3722.1522.2222.02265,515
Oct 05, 201722.4522.5122.1922.3922.19238,820
Oct 04, 201722.6422.6422.2222.4822.28444,260
Oct 03, 201722.1522.7422.1522.5722.37391,896
Oct 02, 201722.0322.1721.8822.1421.94269,505
Sep 29, 201721.9622.2521.5022.0821.88398,038
Sep 28, 201722.0422.1121.8721.9321.73330,354
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...