Empire Company Limited - EMP-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.29	49.11	49.11	49.58	48.9	235,501
September 25, 2025	50.13	49.27	49.27	50.13	49.2	360,800
September 24, 2025	49.58	49.92	49.92	50.16	49.52	457,629
September 23, 2025	49.07	49.62	49.62	49.82	49.07	427,707
September 22, 2025	49.62	49.14	49.14	49.9	49.08	574,900
September 19, 2025	50	49.68	49.68	50	49.08	1.2M
September 18, 2025	48.97	49	49	49.11	48.71	508,696
September 17, 2025	48.84	48.99	48.99	49.4	48.75	411,800
September 16, 2025	49.31	48.85	48.85	49.55	48.74	752,151
September 15, 2025	50.19	49.16	49.16	50.34	48.98	818,900
September 12, 2025	50.8	50.18	50.18	50.8	49.96	495,624
September 11, 2025	52.36	50.99	50.99	52.36	49.78	685,803
September 10, 2025	51.85	51.54	51.54	51.85	51.25	347,500
September 09, 2025	51.88	51.89	51.89	52.06	51.69	427,227
September 08, 2025	52.41	51.88	51.88	52.41	51.86	227,200
September 05, 2025	52.82	52.49	52.49	52.93	52.08	273,707
September 04, 2025	53.32	52.73	52.73	53.33	52.41	442,300
September 03, 2025	52.96	53.29	53.29	53.99	52.93	264,000
September 02, 2025	53.31	52.7	52.7	53.31	52.07	478,300
August 29, 2025	53.39	53.31	53.31	53.87	53.02	309,000
August 28, 2025	53.7	53.39	53.39	54.48	53.11	289,900
August 27, 2025	53.89	53.61	53.61	54.5	53.44	361,100
August 26, 2025	54.35	53.89	53.89	54.35	53.5	713,800
August 25, 2025	54.1	54.53	54.53	54.9	53.91	375,800
August 22, 2025	55.53	54.01	54.01	55.8	53.89	363,300
August 21, 2025	57.38	55.74	55.74	57.5	55.64	509,200
August 20, 2025	58.01	57.49	57.49	58.2	57.47	290,896
August 19, 2025	57.97	57.8	57.8	58.32	57.51	279,500
August 18, 2025	57.31	57.65	57.65	58.01	57.09	255,000
August 15, 2025	56.67	57.06	57.06	57.11	56.55	456,941
August 14, 2025	56.01	56.39	56.39	56.5	55.85	264,500
August 13, 2025	56.04	56.18	56.18	56.4	55.02	365,600
August 12, 2025	55.65	56.04	56.04	56.11	55.11	212,770
August 11, 2025	55	55.8	55.8	55.83	55	462,000
August 08, 2025	55.54	55.47	55.47	56.48	55.24	301,600
August 07, 2025	55.62	55.65	55.65	56.34	55.47	239,500
August 06, 2025	55.59	55.67	55.67	56.15	55.41	342,000
August 05, 2025	54.55	55.56	55.56	55.72	54.04	373,000
August 01, 2025	55.17	54.5	54.5	55.3	54.48	193,700
July 31, 2025	55.32	55.18	55.18	55.76	55.01	261,100
July 30, 2025	55.82	55.45	55.45	55.82	55.19	182,900
July 29, 2025	55.41	55.69	55.69	56.07	55.31	142,982
July 28, 2025	55.3	55.41	55.41	55.52	55.12	167,600
July 25, 2025	55.69	55.49	55.49	55.86	55.39	125,300
July 24, 2025	55.27	55.67	55.67	56.01	54.94	316,400
July 23, 2025	55.45	54.84	54.84	55.7	54.82	261,800
July 22, 2025	56.6	55.5	55.5	56.6	55.49	249,226
July 21, 2025	55.74	56.09	56.09	56.6	55.19	223,700
July 18, 2025	55.28	55.74	55.74	55.79	55.28	361,200
July 17, 2025	56.29	55.38	55.38	56.66	55.17	342,900
July 16, 2025	55.62	56.29	56.29	56.49	55.56	277,500
July 15, 2025	56	55.55	55.55	56.14	55.46	376,600
July 14, 2025	56.52	56.3	56.08	56.98	56.2	575,600
July 11, 2025	56.36	56.45	56.45	56.62	55.85	429,100
July 10, 2025	56.45	56.22	56.22	57.1	56.14	527,500
July 09, 2025	56.66	56.6	56.6	56.75	55.93	367,600
July 08, 2025	56	56.38	56.38	56.39	55.73	332,400
July 07, 2025	55.8	56	56	56.32	55.64	251,200
July 04, 2025	55.95	55.8	55.8	56.1	55.55	152,000
July 03, 2025	55.15	55.72	55.72	56.14	55.01	283,600

Empire Company Limited (EMP-A.TO) TSX