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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	56.36	55.24	55.24	56.52	54.73	392,339
June 30, 2025	56.09	56.51	56.51	56.53	55.35	445,400
June 27, 2025	55.78	56.13	56.13	56.18	55.54	415,926
June 26, 2025	55.61	55.7	55.7	56.19	55.06	285,500
June 25, 2025	56.1	55.59	55.59	56.14	55.4	324,537
June 24, 2025	55.91	56.27	56.27	56.8	55.58	390,200
June 23, 2025	55.32	55.77	55.77	56.14	55.13	282,800
June 20, 2025	55.27	55.51	55.51	56.41	54.82	795,000
June 19, 2025	54.1	54.65	54.65	56.08	53.45	352,600
June 18, 2025	51.6	51.9	51.9	51.93	51.34	234,800
June 17, 2025	51.47	51.46	51.46	52.06	51.32	322,500
June 16, 2025	51.92	51.51	51.51	52.99	51.27	319,200
June 13, 2025	52.21	51.84	51.84	52.46	51.81	573,400
June 12, 2025	51.69	52.2	52.2	52.53	51.3	424,100
June 11, 2025	52.1	51.49	51.49	52.72	51.46	347,800

Empire Company Limited (EMP-A.TO) TSX