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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	51.93	52.19	52.19	52.36	51.93	320,822
November 20, 2025	52.02	52.06	52.06	52.34	51.87	238,992
November 19, 2025	51.73	51.99	51.99	52.07	51.29	246,042
November 18, 2025	52.2	51.72	51.72	52.57	51.33	407,943
November 17, 2025	51.61	52.57	52.57	52.61	51.61	405,500
November 14, 2025	51.35	51.63	51.63	51.69	50.63	551,278
November 13, 2025	50.76	51.36	51.36	51.66	50.76	564,800
November 12, 2025	49.35	50.87	50.87	50.93	49.26	661,500
November 11, 2025	49.38	49.43	49.43	49.89	49.26	225,800
November 10, 2025	49.37	49.18	49.18	49.57	48.96	515,300
November 07, 2025	49.7	49.37	49.37	49.9	48.08	277,905
November 06, 2025	49.9	49.61	49.61	49.93	49.31	280,959
November 05, 2025	48.71	49.94	49.94	50.05	48.71	496,307
November 04, 2025	47.52	48.84	48.84	48.89	47.52	425,700
November 03, 2025	47.57	48.2	48.2	48.28	47.57	508,600
October 31, 2025	46.75	47.65	47.65	47.73	46.75	329,400
October 30, 2025	46.44	46.95	46.95	47.42	46.44	572,552
October 29, 2025	48.38	46.51	46.51	48.7	46.43	488,300
October 28, 2025	48.58	48.72	48.72	48.93	48.28	343,883
October 27, 2025	48.47	48.55	48.55	48.6	48.24	250,400
October 24, 2025	48.48	48.41	48.41	48.7	48.36	164,300
October 23, 2025	48.48	48.61	48.61	48.86	48.19	202,400
October 22, 2025	48.28	48.58	48.58	48.78	48.11	254,237
October 21, 2025	47.99	48.24	48.24	48.35	47.99	234,300
October 20, 2025	48.24	48.05	48.05	48.32	47.97	446,900
October 17, 2025	47.75	48.15	48.15	48.37	47.73	544,000
October 16, 2025	47.52	47.76	47.76	48	47.52	418,164
October 15, 2025	48	47.72	47.72	48.27	47.67	390,200
October 14, 2025	48.52	48.1	47.88	48.69	48.01	1.13M
October 10, 2025	48.33	48.5	48.5	48.59	48.29	543,200
October 09, 2025	48.67	48.4	48.4	48.7	48.31	175,300
October 08, 2025	48.33	48.67	48.67	48.77	48.27	305,154
October 07, 2025	48.71	48.38	48.38	48.71	48.05	401,000
October 06, 2025	49.69	48.54	48.54	49.69	48.48	472,700
October 03, 2025	49.56	49.61	49.61	49.96	49.38	280,700
October 02, 2025	49.1	49.59	49.59	49.69	49.1	481,267
October 01, 2025	49.73	49.17	49.17	50.19	49.03	433,714
September 30, 2025	49.67	49.95	49.95	50.07	49.31	344,637
September 29, 2025	49.02	49.74	49.74	49.75	49.02	316,300
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

Empire Company Limited (EMP-A.TO) TSX