Empire Company Limited (EMP-A.TO) TSX

51.89

-0.6(-1.14%)

Updated at September 08 01:44PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202552.8252.4952.4952.9352.08273,707
September 04, 202553.3252.7352.7353.3352.41442,300
September 03, 202552.9653.2953.2953.9952.93264,000
September 02, 202553.3152.752.753.3152.07478,300
August 29, 202553.3953.3153.3153.8753.02309,000
August 28, 202553.753.3953.3954.4853.11289,900
August 27, 202553.8953.6153.6154.553.44361,100
August 26, 202554.3553.8953.8954.3553.5713,800
August 25, 202554.154.5354.5354.953.91375,800
August 22, 202555.5354.0154.0155.853.89363,300
August 21, 202557.3855.7455.7457.555.64509,200
August 20, 202558.0157.4957.4958.257.47290,896
August 19, 202557.9757.857.858.3257.51279,500
August 18, 202557.3157.6557.6558.0157.09255,000
August 15, 202556.6757.0657.0657.1156.55456,941
August 14, 202556.0156.3956.3956.555.85264,500
August 13, 202556.0456.1856.1856.455.02365,600
August 12, 202555.6556.0456.0456.1155.11212,770
August 11, 20255555.855.855.8355462,000
August 08, 202555.5455.4755.4756.4855.24301,600
August 07, 202555.6255.6555.6556.3455.47239,500
August 06, 202555.5955.6755.6756.1555.41342,000
August 05, 202554.5555.5655.5655.7254.04373,000
August 01, 202555.1754.554.555.354.48193,700
July 31, 202555.3255.1855.1855.7655.01261,100
July 30, 202555.8255.4555.4555.8255.19182,900
July 29, 202555.4155.6955.6956.0755.31142,982
July 28, 202555.355.4155.4155.5255.12167,600
July 25, 202555.6955.4955.4955.8655.39125,300
July 24, 202555.2755.6755.6756.0154.94316,400
July 23, 202555.4554.8454.8455.754.82261,800
July 22, 202556.655.555.556.655.49249,226
July 21, 202555.7456.0956.0956.655.19223,700
July 18, 202555.2855.7455.7455.7955.28361,200
July 17, 202556.2955.3855.3856.6655.17342,900
July 16, 202555.6256.2956.2956.4955.56277,500
July 15, 20255655.5555.5556.1455.46376,600
July 14, 202556.5256.356.0856.9856.2575,600
July 11, 202556.3656.4556.4556.6255.85429,100
July 10, 202556.4556.2256.2257.156.14527,500
July 09, 202556.6656.656.656.7555.93367,600
July 08, 20255656.3856.3856.3955.73332,400
July 07, 202555.8565656.3255.64251,200
July 04, 202555.9555.855.856.155.55152,000
July 03, 202555.1555.7255.7256.1455.01283,600
July 02, 202556.3655.2455.2456.5254.73392,339
June 30, 202556.0956.5156.5156.5355.35445,400
June 27, 202555.7856.1356.1356.1855.54415,926
June 26, 202555.6155.755.756.1955.06285,500
June 25, 202556.155.5955.5956.1455.4324,537
June 24, 202555.9156.2756.2756.855.58390,200
June 23, 202555.3255.7755.7756.1455.13282,800
June 20, 202555.2755.5155.5156.4154.82795,000
June 19, 202554.154.6554.6556.0853.45352,600
June 18, 202551.651.951.951.9351.34234,800
June 17, 202551.4751.4651.4652.0651.32322,500
June 16, 202551.9251.5151.5152.9951.27319,200
June 13, 202552.2151.8451.8452.4651.81573,400
June 12, 202551.6952.252.252.5351.3424,100
June 11, 202552.151.4951.4952.7251.46347,800