Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Empire Company Limited (EMP.A)
Empire Company Limited (EMP.A) Historical

EMP.A Empire Company Limited

41.25

0.00 (0.00%)

Nov 25 2024 - Closed

Delayed by 15 minutes

EMP.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 22 2024	41.25	-0.05	-0.12%	41.34	41.59	41.17	284,040
Nov 21 2024	41.30	0.27	0.66%	41.03	41.32	40.87	205,939
Nov 20 2024	41.03	0.47	1.16%	40.42	41.03	40.32	324,436
Nov 19 2024	40.56	-0.20	-0.49%	40.66	40.90	40.23	290,656
Nov 18 2024	40.76	-0.71	-1.71%	41.54	41.55	40.21	272,864
Nov 15 2024	41.47	0.25	0.61%	41.20	41.49	40.86	326,696
Nov 14 2024	41.22	-0.17	-0.41%	41.30	41.60	41.00	301,948
Nov 13 2024	41.39	-0.09	-0.22%	41.35	41.56	41.17	329,716
Nov 12 2024	41.48	0.49	1.20%	41.00	41.54	41.00	601,804
Nov 11 2024	40.99	-0.15	-0.36%	41.00	41.43	40.93	340,597
Nov 08 2024	41.14	-0.76	-1.81%	41.82	42.00	41.07	366,552
Nov 07 2024	41.90	0.40	0.96%	41.63	41.98	40.33	658,923
Nov 06 2024	41.50	0.32	0.78%	41.30	41.59	40.90	360,128
Nov 05 2024	41.18	0.63	1.55%	40.57	41.29	40.33	324,138
Nov 04 2024	40.55	0.57	1.43%	39.87	40.74	39.45	451,828
Nov 01 2024	39.98	-0.19	-0.47%	40.01	40.41	39.79	487,801
Oct 31 2024	40.17	-0.77	-1.88%	40.94	40.97	40.08	359,684
Oct 30 2024	40.94	0.75	1.87%	40.09	40.94	40.09	218,186
Oct 29 2024	40.19	-0.06	-0.15%	40.25	40.33	39.84	290,387
Oct 28 2024	40.25	0.34	0.85%	39.93	40.50	39.93	620,476
Oct 25 2024	39.91	-0.34	-0.84%	40.25	40.39	39.85	236,845
Oct 24 2024	40.25	-0.08	-0.20%	40.05	40.37	39.91	199,705
Oct 23 2024	40.33	-0.22	-0.54%	40.44	40.72	40.31	153,102
Oct 22 2024	40.55	-0.02	-0.05%	40.57	40.82	40.27	304,116
Oct 21 2024	40.57	-0.18	-0.44%	40.75	41.05	40.35	551,000
Oct 18 2024	40.75	-0.16	-0.39%	41.06	41.07	40.70	285,258
Oct 17 2024	40.91	-0.24	-0.58%	41.22	41.31	40.91	489,976
Oct 16 2024	41.15	0.27	0.66%	40.95	41.27	40.87	351,698
Oct 15 2024	40.88	-0.30	-0.73%	41.08	41.35	40.29	486,166
Oct 11 2024	41.18	0.20	0.49%	40.98	41.36	40.78	418,338
Oct 10 2024	40.98	0.29	0.71%	40.87	41.09	40.72	582,074
Oct 09 2024	40.69	0.00	0.00%	40.69	40.69	40.69	0
Oct 08 2024	40.69	0.07	0.17%	40.73	41.01	40.20	474,640
Oct 07 2024	40.62	-0.11	-0.27%	40.63	40.91	40.44	588,903
Oct 04 2024	40.73	-0.57	-1.38%	41.38	41.38	40.65	376,104
Oct 03 2024	41.30	0.70	1.72%	40.67	41.35	40.27	405,620
Oct 02 2024	40.60	-0.47	-1.14%	41.00	41.21	40.51	198,287
Oct 01 2024	41.07	-0.26	-0.63%	41.22	41.48	41.02	561,664
Sep 30 2024	41.33	0.46	1.13%	40.81	41.45	40.54	350,425
Sep 27 2024	40.87	-0.11	-0.27%	40.91	41.28	40.85	647,587
Sep 26 2024	40.98	0.50	1.24%	40.22	41.01	40.20	630,379
Sep 25 2024	40.48	0.67	1.68%	39.76	40.55	39.67	390,876
Sep 24 2024	39.81	0.34	0.86%	39.44	40.09	39.03	376,721
Sep 23 2024	39.47	0.16	0.41%	39.19	39.70	39.19	300,292
Sep 20 2024	39.31	0.46	1.18%	38.81	39.36	38.55	1,482,446
Sep 19 2024	38.85	-0.38	-0.97%	39.45	39.45	38.74	375,428
Sep 18 2024	39.23	-0.04	-0.10%	39.21	39.63	38.99	420,140
Sep 17 2024	39.27	-0.49	-1.23%	39.81	40.16	39.18	655,995
Sep 16 2024	39.76	0.19	0.48%	39.74	40.18	39.70	551,021
Sep 13 2024	39.57	-1.05	-2.58%	40.71	40.71	39.45	343,287
Sep 12 2024	40.62	2.15	5.59%	39.16	41.38	39.08	615,554
Sep 11 2024	38.47	0.04	0.10%	38.39	38.52	38.15	364,710
Sep 10 2024	38.43	0.00	0.00%	38.43	38.43	38.43	0
Sep 09 2024	38.43	-0.06	-0.16%	38.65	38.90	38.42	245,190
Sep 06 2024	38.49	-0.09	-0.23%	38.63	38.63	38.31	338,227
Sep 05 2024	38.58	0.01	0.03%	38.57	38.79	38.49	275,762
Sep 04 2024	38.57	0.68	1.79%	37.66	38.62	37.66	410,590
Sep 03 2024	37.89	0.31	0.82%	37.71	37.96	37.61	413,599
Aug 30 2024	37.58	-0.32	-0.84%	37.77	37.86	37.27	573,025
Aug 29 2024	37.90	0.00	0.00%	37.89	38.08	37.65	400,779
Aug 28 2024	37.90	-0.35	-0.92%	38.00	38.31	37.75	363,643
Aug 27 2024	38.25	0.21	0.55%	37.77	38.35	37.77	306,498

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions