Empire Company Limited (EMP-A.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

32.38

+0.28

(+0.87%)

At close: 04:00PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	31.97	32.48	31.74	32.38	32.38	250,200
24 Apr 2024	31.89	32.23	31.89	32.10	32.10	244,100
23 Apr 2024	31.96	32.14	31.88	31.96	31.96	223,900
22 Apr 2024	31.60	32.10	31.60	31.99	31.99	318,700
19 Apr 2024	31.68	31.81	31.62	31.69	31.69	148,700
18 Apr 2024	31.87	31.87	31.50	31.70	31.70	424,500
17 Apr 2024	31.61	31.93	31.50	31.80	31.80	269,600
16 Apr 2024	31.88	31.97	31.64	31.67	31.67	353,200
15 Apr 2024	32.04	32.18	31.75	31.90	31.90	222,900
12 Apr 2024	31.73	31.87	31.63	31.87	31.87	319,700
12 Apr 2024	0.183 Dividend
11 Apr 2024	32.23	32.34	31.64	31.90	31.72	416,200
10 Apr 2024	32.38	32.53	32.05	32.11	31.93	838,800
09 Apr 2024	32.30	32.51	32.11	32.48	32.29	355,900
08 Apr 2024	32.14	32.46	32.12	32.27	32.08	523,200
05 Apr 2024	31.78	32.23	31.45	32.18	32.00	598,800
04 Apr 2024	32.12	32.31	31.61	31.82	31.64	431,800
03 Apr 2024	32.71	32.93	32.31	32.34	32.15	480,400
02 Apr 2024	32.93	32.98	32.73	32.74	32.55	338,900
01 Apr 2024	33.00	33.20	32.92	33.01	32.82	339,700
28 Mar 2024	33.02	33.31	32.87	33.08	32.89	503,600
27 Mar 2024	32.80	33.26	32.78	33.10	32.91	388,700
26 Mar 2024	33.06	33.20	32.75	32.85	32.66	442,200
25 Mar 2024	32.77	33.02	32.61	32.68	32.49	314,200
22 Mar 2024	33.10	33.22	32.87	32.95	32.76	323,000
21 Mar 2024	33.14	33.24	32.94	33.03	32.84	631,100
20 Mar 2024	33.30	33.53	33.10	33.21	33.02	380,200
19 Mar 2024	33.20	33.63	33.08	33.29	33.10	505,200
18 Mar 2024	32.94	33.47	32.81	33.14	32.95	798,300
15 Mar 2024	33.11	33.12	32.12	32.70	32.51	1,973,600
14 Mar 2024	33.91	34.14	32.77	32.95	32.76	950,500
13 Mar 2024	34.00	34.15	33.78	33.84	33.65	957,600
12 Mar 2024	34.59	34.75	33.75	33.97	33.78	497,700
11 Mar 2024	34.48	34.59	34.23	34.44	34.24	283,700
08 Mar 2024	34.80	34.87	34.43	34.55	34.35	204,700
07 Mar 2024	34.07	34.84	34.07	34.81	34.61	247,000
06 Mar 2024	33.80	34.25	33.80	34.10	33.90	370,200
05 Mar 2024	34.28	34.52	33.81	33.92	33.73	314,000
04 Mar 2024	34.48	34.66	34.28	34.28	34.08	297,900
01 Mar 2024	34.26	34.61	34.14	34.50	34.30	263,400
29 Feb 2024	34.79	34.82	34.24	34.39	34.19	559,500
28 Feb 2024	34.83	35.10	34.72	34.79	34.59	240,200
27 Feb 2024	34.48	35.02	34.46	34.91	34.71	197,900
26 Feb 2024	34.52	34.86	34.52	34.55	34.35	273,200
23 Feb 2024	34.80	34.81	34.55	34.80	34.60	150,000
22 Feb 2024	34.56	34.98	34.44	34.97	34.77	323,400
21 Feb 2024	34.30	34.89	34.30	34.62	34.42	207,600
20 Feb 2024	34.48	34.71	34.20	34.31	34.11	353,100
16 Feb 2024	34.03	34.74	34.02	34.66	34.46	351,900
15 Feb 2024	33.77	34.07	33.56	34.03	33.83	521,500
14 Feb 2024	33.60	33.81	33.52	33.66	33.47	563,200
13 Feb 2024	34.03	34.13	33.45	33.53	33.34	441,800
12 Feb 2024	34.41	34.52	34.14	34.18	33.98	459,100
09 Feb 2024	34.20	34.62	34.20	34.37	34.17	408,900
08 Feb 2024	34.73	34.77	34.16	34.32	34.12	476,800
07 Feb 2024	34.35	35.05	34.35	34.70	34.50	551,000
06 Feb 2024	33.86	34.70	33.86	34.50	34.30	402,800
05 Feb 2024	34.25	34.74	33.94	33.96	33.77	366,000
02 Feb 2024	34.60	34.61	33.95	34.15	33.95	706,300
01 Feb 2024	34.85	35.05	34.47	34.60	34.40	369,700
31 Jan 2024	35.00	35.10	34.83	34.84	34.64	385,300
30 Jan 2024	34.81	35.26	34.81	34.98	34.78	274,700
29 Jan 2024	35.00	35.16	34.96	35.04	34.84	236,100
26 Jan 2024	35.02	35.36	34.97	34.98	34.78	239,400
25 Jan 2024	35.50	35.56	34.96	35.00	34.80	270,000
24 Jan 2024	35.81	36.04	35.59	35.66	35.46	256,100
23 Jan 2024	35.24	36.10	35.24	35.86	35.65	401,800
22 Jan 2024	35.18	35.51	35.15	35.43	35.23	501,800
19 Jan 2024	35.38	35.43	35.08	35.24	35.04	370,600
18 Jan 2024	35.14	35.47	35.09	35.40	35.20	379,900
17 Jan 2024	35.21	35.27	35.02	35.13	34.93	335,600
16 Jan 2024	35.31	35.44	35.09	35.32	35.12	304,500
15 Jan 2024	35.19	35.42	35.06	35.41	35.21	128,400
12 Jan 2024	34.90	35.31	34.90	35.05	34.85	290,400
12 Jan 2024	0.183 Dividend
11 Jan 2024	35.02	35.15	34.92	35.10	34.72	387,800
10 Jan 2024	35.00	35.15	34.91	35.05	34.67	579,300
09 Jan 2024	35.00	35.25	34.90	35.13	34.75	235,600
08 Jan 2024	35.13	35.29	35.03	35.10	34.72	435,900
05 Jan 2024	34.99	35.17	34.99	35.02	34.64	574,200
04 Jan 2024	34.99	35.23	34.98	35.16	34.78	238,700
03 Jan 2024	35.28	35.35	34.96	34.99	34.61	311,500
02 Jan 2024	35.34	35.34	34.88	35.00	34.62	476,800
29 Dec 2023	34.86	35.13	34.85	35.05	34.67	300,600
28 Dec 2023	34.70	35.05	34.67	35.00	34.62	301,100
27 Dec 2023	34.42	34.91	34.33	34.71	34.33	266,100
22 Dec 2023	34.19	34.52	34.19	34.47	34.09	244,600
21 Dec 2023	33.97	34.26	33.89	34.12	33.75	523,500
20 Dec 2023	33.54	34.32	33.52	34.00	33.63	1,025,600
19 Dec 2023	33.75	34.30	33.35	33.47	33.10	879,000
18 Dec 2023	34.01	34.29	33.33	33.79	33.42	938,600
15 Dec 2023	34.02	34.64	33.61	34.27	33.90	1,477,700
14 Dec 2023	37.36	38.16	34.48	34.57	34.19	1,205,500
13 Dec 2023	38.18	38.96	37.88	38.94	38.51	521,600
12 Dec 2023	38.04	38.32	37.85	38.31	37.89	650,200
11 Dec 2023	37.98	38.22	37.52	38.03	37.61	279,200
08 Dec 2023	37.92	38.35	37.92	38.11	37.69	380,700
07 Dec 2023	37.90	38.14	37.72	37.92	37.51	244,200
06 Dec 2023	37.81	38.19	37.20	37.93	37.52	300,500
05 Dec 2023	37.58	38.05	37.39	37.73	37.32	560,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,848.20-89.30(-1.12%)

ASX 2007,586.30-96.70(-1.26%)

AUD/USD0.6521-0.0003(-0.04%)

OIL83.81+0.24(+0.29%)

GOLD2,345.10+2.60(+0.11%)

Bitcoin AUD98,740.02-38.82(-0.04%)

Empire Company Limited (EMP-A.TO)

ALL ORDS
7,848.20
-89.30(-1.12%)

ASX 200
7,586.30
-96.70(-1.26%)

AUD/USD
0.6521
-0.0003(-0.04%)

OIL
83.81
+0.24(+0.29%)

GOLD
2,345.10
+2.60(+0.11%)

Bitcoin AUD
98,740.02
-38.82(-0.04%)