Skip to main content

Empire Company (TSX: EMP-A )

32.11 -0.54 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.79 34.79 34.79 0 -0.20(-0.57%)
Dec 30, 2020 35.25 35.25 34.89 34.99 346,441 -0.18(-0.51%)
Dec 29, 2020 34.87 35.45 34.87 35.17 286,203 +0.10(+0.29%)
Dec 24, 2020 35.07 35.07 35.07 0 +0.04(+0.11%)
Dec 23, 2020 35.03 35.27 34.93 35.03 548,948 -0.02(-0.06%)
Dec 22, 2020 35.12 35.35 35.00 35.05 349,482 -0.17(-0.48%)
Dec 21, 2020 34.73 35.26 34.68 35.22 697,726 +0.57(+1.65%)
Dec 18, 2020 34.60 34.81 34.52 34.65 868,812 +0.07(+0.20%)
Dec 17, 2020 34.85 34.88 34.13 34.58 624,869 -0.07(-0.20%)
Dec 16, 2020 35.18 35.54 34.57 34.65 637,513 -0.19(-0.55%)
Dec 15, 2020 35.70 35.70 34.73 34.84 604,520 -0.70(-1.97%)
Dec 14, 2020 35.73 35.76 35.35 35.54 904,275 -0.19(-0.53%)
Dec 11, 2020 35.06 35.91 35.03 35.73 462,896 +0.79(+2.26%)
Dec 10, 2020 35.90 35.90 34.47 34.94 799,635 -1.14(-3.16%)
Dec 09, 2020 35.68 36.16 35.35 36.08 525,376 +0.40(+1.12%)
Dec 08, 2020 35.73 36.00 35.53 35.68 358,582 +0.02(+0.06%)
Dec 07, 2020 35.81 36.11 35.57 35.66 499,694 -0.13(-0.36%)
Dec 04, 2020 36.04 36.16 35.49 35.79 552,582 -0.15(-0.42%)
Dec 03, 2020 34.69 35.99 34.63 35.94 748,038 +1.21(+3.48%)
Dec 02, 2020 35.47 35.55 34.65 34.73 598,103 -0.71(-2.00%)
Dec 01, 2020 35.80 35.88 35.39 35.44 387,498 -0.10(-0.28%)
Nov 30, 2020 35.91 36.00 35.39 35.54 1,813,167 -0.12(-0.34%)
Nov 27, 2020 35.57 35.96 35.36 35.66 420,420 +0.09(+0.25%)
Nov 26, 2020 35.48 35.68 35.32 35.57 266,128 +0.02(+0.06%)
Nov 25, 2020 36.40 36.40 35.47 35.55 471,208 -0.55(-1.52%)
Nov 24, 2020 36.01 36.39 35.75 36.10 490,432 +0.04(+0.11%)
Nov 23, 2020 36.00 36.46 35.81 36.06 443,244 +0.07(+0.19%)
Nov 20, 2020 36.04 36.19 35.70 35.99 456,410 +0.10(+0.28%)
Nov 19, 2020 35.95 36.28 35.87 35.89 623,922 -0.14(-0.39%)
Nov 18, 2020 36.40 36.49 35.72 36.03 499,677 -0.41(-1.13%)
Nov 17, 2020 36.22 36.78 36.18 36.44 451,702 +0.08(+0.22%)
Nov 16, 2020 36.51 36.68 36.12 36.36 481,295 +0.13(+0.36%)
Nov 13, 2020 37.34 37.34 36.20 36.23 697,819 -0.86(-2.32%)
Nov 12, 2020 36.30 37.40 36.28 37.09 524,918 +1.00(+2.77%)
Nov 11, 2020 36.29 36.74 35.91 36.09 540,868 -0.21(-0.58%)
Nov 10, 2020 36.01 37.19 35.88 36.30 633,076 +0.14(+0.39%)
Nov 09, 2020 38.70 38.99 36.12 36.16 2,335,861 -2.41(-6.25%)
Nov 06, 2020 37.93 38.63 37.78 38.57 346,421 +0.62(+1.63%)
Nov 05, 2020 37.72 37.95 37.45 37.95 472,967 +0.60(+1.61%)
Nov 04, 2020 37.05 38.07 37.02 37.35 405,950 +0.55(+1.49%)
Nov 03, 2020 36.81 37.55 36.75 36.80 368,706 +0.11(+0.30%)
Nov 02, 2020 36.50 37.13 36.21 36.69 313,229 +0.34(+0.94%)
Oct 30, 2020 36.89 36.92 35.91 36.35 695,168 -0.75(-2.02%)
Oct 29, 2020 37.21 37.34 36.86 37.10 274,903 -0.19(-0.51%)
Oct 28, 2020 37.37 37.69 37.18 37.29 667,535 -0.35(-0.93%)
Oct 27, 2020 37.23 38.13 36.87 37.64 375,378 +0.58(+1.57%)
Oct 26, 2020 37.53 37.74 36.92 37.06 409,743 -0.51(-1.36%)
Oct 23, 2020 37.69 37.94 37.18 37.57 592,929 -0.11(-0.29%)
Oct 22, 2020 38.05 38.44 37.50 37.68 451,175 -0.37(-0.97%)
Oct 21, 2020 38.01 38.13 37.73 38.05 513,786 +0.10(+0.26%)
Oct 20, 2020 38.47 38.48 37.80 37.95 409,595 -0.33(-0.86%)
Oct 19, 2020 38.51 38.53 38.25 38.28 168,917 -0.12(-0.31%)
Oct 16, 2020 38.75 38.78 38.23 38.40 368,988 -0.30(-0.78%)
Oct 15, 2020 38.25 38.85 38.24 38.70 429,131 +0.23(+0.60%)
Oct 14, 2020 39.08 39.21 38.25 38.47 561,591 -0.89(-2.26%)
Oct 13, 2020 39.56 39.66 38.85 39.36 714,549 +0.04(+0.10%)
Oct 09, 2020 39.32 39.32 39.32 0 +0.07(+0.18%)
Oct 08, 2020 39.37 39.79 39.00 39.25 921,922 -0.12(-0.30%)
Oct 07, 2020 40.63 40.64 39.37 39.37 326,265 -0.92(-2.28%)
Oct 06, 2020 39.31 40.87 39.29 40.29 820,030 +0.91(+2.31%)
Oct 05, 2020 38.71 39.57 38.66 39.38 658,050 +0.74(+1.92%)
Oct 02, 2020 38.65 38.89 38.34 38.64 500,518 -0.11(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.