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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.44	47.99	47.99	49.56	47.89	508,361
February 19, 2026	49.01	49.57	49.57	49.75	48.92	247,906
February 18, 2026	49.28	49.01	49.01	49.28	48.79	259,100
February 17, 2026	48.84	49.43	49.43	50.04	48.81	403,500
February 13, 2026	48.61	48.94	48.94	49.3	48.45	340,500
February 12, 2026	48.42	48.57	48.57	48.88	48.2	543,100
February 11, 2026	48.01	48.41	48.41	48.48	47.7	327,100
February 10, 2026	48.05	47.84	47.84	48.35	47.61	646,438
February 09, 2026	47.96	48.05	48.05	48.65	47.6	728,600
February 06, 2026	48.19	47.98	47.98	48.52	47.89	302,960
February 05, 2026	48.46	48.16	48.16	49.04	48.14	535,500
February 04, 2026	47	48.62	48.62	48.96	47	855,300
February 03, 2026	46.26	47.19	47.19	47.42	45.92	550,800
February 02, 2026	44.64	46.36	46.36	46.4	44.64	1.11M
January 30, 2026	45.25	44.48	44.48	45.7	44.22	530,800
January 29, 2026	44.94	45.1	45.1	47.43	44.86	725,500
January 28, 2026	43.99	43.84	43.84	44.36	43.81	415,800
January 27, 2026	44.62	44.13	44.13	44.65	43.91	435,500
January 26, 2026	45.35	44.72	44.72	45.74	44.44	401,183
January 23, 2026	45.45	45.46	45.46	45.72	45.26	310,900
January 22, 2026	45.19	45.54	45.54	45.63	45.19	218,700
January 21, 2026	45.55	45.16	45.16	45.57	44.9	502,300
January 20, 2026	45.56	45.52	45.52	45.73	45.11	803,200
January 19, 2026	45.29	45.61	45.61	45.81	45.08	112,000
January 16, 2026	46.2	45.46	45.46	46.48	45.45	455,800
January 15, 2026	46.32	46.25	46.25	46.71	46.18	349,900
January 14, 2026	47.17	46.47	46.47	47.51	46.33	375,673
January 13, 2026	47.89	47.13	47.13	47.97	47.11	607,200
January 12, 2026	47.13	47.97	47.97	48.1	47.04	807,300
January 09, 2026	46.83	47.2	47.2	47.55	46.83	739,100
January 08, 2026	46.96	46.91	46.91	47.61	46.85	649,600
January 07, 2026	47.18	46.97	46.97	47.98	46.89	654,200
January 06, 2026	47.54	47.24	47.24	48.06	47.15	683,600
January 05, 2026	48.17	47.52	47.52	48.41	47.51	769,300
January 02, 2026	47.8	48.18	48.18	48.32	47.8	273,343
December 31, 2025	47.62	47.72	47.72	47.95	47.62	315,800
December 30, 2025	47.61	47.81	47.81	48.19	47.61	522,200
December 29, 2025	47.25	47.7	47.7	47.9	47.25	427,500
December 23, 2025	47	47.27	47.27	47.4	46.76	446,241
December 22, 2025	46.63	47.23	47.23	47.39	46.32	402,000
December 19, 2025	47.12	46.6	46.6	47.62	46.4	852,900
December 18, 2025	47.53	47.29	47.29	47.74	47.23	547,300
December 17, 2025	47.39	47.51	47.51	47.79	47.21	678,721
December 16, 2025	47.45	47.32	47.32	48.17	47.2	709,318
December 15, 2025	46.24	47.5	47.5	47.69	46.16	610,500
December 12, 2025	46.51	46.05	46.05	46.78	45.7	521,262
December 11, 2025	49.23	46.52	46.52	50	45.81	862,622
December 10, 2025	51.07	51.23	51.23	51.78	51.04	373,273
December 09, 2025	51.33	51.71	51.71	51.8	51.2	303,796
December 08, 2025	51.25	51.44	51.44	51.48	51.09	350,000
December 05, 2025	50.83	51.48	51.48	51.54	50.83	273,200
December 04, 2025	50.06	50.84	50.84	50.97	50.06	274,146
December 03, 2025	50.97	50.2	50.2	51.1	50.12	240,383
December 02, 2025	51.97	51	51	51.97	50.98	247,800
December 01, 2025	50.92	51.98	51.98	52.11	50.92	456,000
November 28, 2025	51.53	51.45	51.45	51.76	51.29	168,681
November 27, 2025	52.07	51.63	51.63	52.16	51.3	129,038
November 26, 2025	52.3	52.05	52.05	52.45	52	263,634
November 25, 2025	51.4	52.35	52.35	52.42	50.89	364,027
November 24, 2025	52.08	51.12	51.12	52.23	50.85	1.01M

Empire Company Limited (EMP-A.TO) TSX