Empire Company Limited (EMP.A)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 2.34595816846 | 35.38 | 36.36 | 35.08 | 256740 | 35.67177078 | CS |
| 4 | 2.13 | 6.25 | 34.08 | 36.36 | 33.79 | 405584 | 35.16807857 | CS |
| 12 | 4.33 | 13.582183187 | 31.88 | 36.36 | 31.6 | 424739 | 33.53837635 | CS |
| 26 | 1.03 | 2.9277998863 | 35.18 | 36.36 | 31.45 | 420116 | 33.48876384 | CS |
| 52 | -0.66 | -1.79007323027 | 36.87 | 40.69 | 31.45 | 403734 | 34.91556225 | CS |
| 156 | -3.49 | -8.79093198992 | 39.7 | 46.04 | 31.45 | 427564 | 37.01963235 | CS |
| 260 | 2.47 | 7.32068761114 | 33.74 | 46.04 | 23.88 | 477573 | 35.94964998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 36.24 | 0.21 | 0.58 | 35.75 | 36.32 | 35.62 | 236494 |
| 1721338800 | 36.03 | 0.21 | 0.59 | 35.66 | 36.15 | 35.66 | 344386 |
| 1721252400 | 35.82 | 0.53 | 1.50 | 35.08 | 35.98 | 35.08 | 258902 |
| 1721166000 | 35.29 | 0 | 0.00 | 35.19 | 35.5 | 35.19 | 163460 |
| 1721079600 | 35.29 | -0.31 | -0.87 | 35.38 | 35.5 | 35.16 | 260213 |
| 1720820400 | 35.6 | 0.39 | 1.11 | 35.32 | 35.76 | 35.32 | 212910 |
| 1720734000 | 35.21 | 0.11 | 0.31 | 35.33 | 35.34 | 35.13 | 490218 |
| 1720647600 | 35.1 | 0 | 0.00 | 35.1 | 35.23 | 34.9 | 603448 |
| 1720561200 | 35.1 | -0.29 | -0.82 | 35.35 | 35.41 | 34.99 | 227462 |
| 1720474800 | 35.39 | 0.32 | 0.91 | 35.16 | 35.45 | 35 | 385833 |
| 1720215600 | 35.07 | -0.44 | -1.24 | 35.5 | 35.71 | 35.04 | 727117 |
| 1720129200 | 35.51 | 0.04 | 0.11 | 35.21 | 35.75 | 35.17 | 461610 |
| 1720042800 | 35.47 | -0.15 | -0.42 | 35.63 | 35.95 | 35.4 | 221374 |
| 1719956400 | 35.62 | 0.65 | 1.86 | 34.45 | 35.67 | 34.44 | 588876 |
| 1719610800 | 34.97 | -0.07 | -0.20 | 35.09 | 35.12 | 34.93 | 687782 |
| 1719524400 | 35.04 | 0.73 | 2.13 | 34.29 | 35.08 | 34.29 | 495038 |
| 1719438000 | 34.31 | -0.15 | -0.44 | 34.26 | 34.52 | 34.15 | 325999 |
| 1719351600 | 34.46 | 0 | 0.00 | 34.24 | 34.67 | 34.11 | 480584 |
| 1719265200 | 34.46 | 0.25 | 0.73 | 34.08 | 34.67 | 33.79 | 365300 |
| 1719006000 | 34.21 | 0.11 | 0.32 | 34.21 | 34.55 | 33.8 | 1370822 |
| 1718919600 | 34.1 | 1.74 | 5.38 | 32 | 34.91 | 32 | 804188 |
| 1718833200 | 32.36 | 0.04 | 0.12 | 31.83 | 32.619999 | 31.83 | 308082 |
| 1718746800 | 32.32 | 0.61 | 1.92 | 31.6 | 32.409999 | 31.6 | 567048 |
| 1718660400 | 31.71 | -0.4 | -1.25 | 32.009999 | 32.159999 | 31.65 | 398635 |
| 1718401200 | 32.11 | -0.54 | -1.65 | 32.53 | 32.54 | 32.1 | 317037 |
| 1718314800 | 32.65 | -0.08 | -0.24 | 32.72 | 32.96 | 32.56 | 183218 |
| 1718228400 | 32.729999 | -0.21 | -0.64 | 32.95 | 33.18 | 32.659999 | 214547 |
| 1718142000 | 32.939999 | 0.21 | 0.64 | 32.72 | 33.03 | 32.619999 | 356682 |
| 1718055600 | 32.729999 | -0.19 | -0.58 | 32.86 | 32.96 | 32.619999 | 312228 |
| 1717796400 | 32.92 | -0.1 | -0.30 | 32.93 | 33.15 | 32.799999 | 269383 |
| 1717710000 | 33.02 | 0.36 | 1.10 | 32.85 | 33.549999 | 32.84 | 813666 |
| 1717623600 | 32.659999 | 0.78 | 2.45 | 32.04 | 32.79 | 32.04 | 1486369 |
| 1717537200 | 31.88 | -0.29 | -0.90 | 32.13 | 32.25 | 31.8 | 753493 |
| 1717450800 | 32.17 | -0.12 | -0.37 | 32.25 | 32.439999 | 32.11 | 508863 |
| 1717191600 | 32.29 | 0.59 | 1.86 | 31.82 | 32.369999 | 31.77 | 1492538 |
| 1717105200 | 31.7 | -0.82 | -2.52 | 32.409999 | 32.54 | 31.69 | 661805 |
| 1717018800 | 32.52 | -0.2 | -0.61 | 32.619999 | 32.86 | 32.4 | 346213 |
| 1716932400 | 32.72 | -1.02 | -3.02 | 33.79 | 33.79 | 32.68 | 343402 |
| 1716846000 | 33.74 | -0.14 | -0.41 | 33.81 | 33.92 | 33.66 | 85093 |
| 1716586800 | 33.88 | -0.31 | -0.91 | 34.21 | 34.23 | 33.75 | 278231 |
| 1716500400 | 34.19 | 0.19 | 0.56 | 34.04 | 34.44 | 33.89 | 234863 |
| 1716414000 | 34 | 0.65 | 1.95 | 33.25 | 34.23 | 33.159999 | 286285 |
| 1716327600 | 33.35 | -0.26 | -0.77 | 33.509999 | 33.509999 | 33.22 | 215928 |
| 1715982000 | 33.61 | -0.16 | -0.47 | 33.75 | 33.75 | 33.38 | 242388 |
| 1715895600 | 33.77 | 0.33 | 0.99 | 33.5 | 34.04 | 33.49 | 363425 |
| 1715809200 | 33.439999 | -0.21 | -0.62 | 33.63 | 33.7 | 33.25 | 273856 |
| 1715722800 | 33.65 | 0.64 | 1.94 | 32.95 | 33.81 | 32.86 | 328603 |
| 1715636400 | 33.009999 | 0.17 | 0.52 | 32.81 | 33.17 | 32.81 | 185632 |
| 1715377200 | 32.84 | 0.12 | 0.37 | 32.72 | 32.869999 | 32.5 | 579065 |
| 1715290800 | 32.72 | 0.02 | 0.06 | 32.72 | 32.82 | 32.52 | 171979 |
| 1715204400 | 32.7 | 0.01 | 0.03 | 32.689999 | 33.06 | 32.6 | 191575 |
| 1715118000 | 32.689999 | -0.01 | -0.03 | 32.56 | 33.04 | 32.5 | 552827 |
| 1715031600 | 32.7 | 0.3 | 0.93 | 32.42 | 32.72 | 32.42 | 177091 |
| 1714772400 | 32.4 | 0.17 | 0.53 | 32.32 | 32.479999 | 32.14 | 163563 |
| 1714686000 | 32.229999 | 0.33 | 1.03 | 32.04 | 32.229999 | 31.92 | 381830 |
| 1714599600 | 31.9 | -0.17 | -0.53 | 32.06 | 32.07 | 31.81 | 244357 |
| 1714513200 | 32.07 | -0.07 | -0.22 | 32.11 | 32.229999 | 31.96 | 251105 |
| 1714426800 | 32.14 | -0.24 | -0.74 | 31.88 | 32.22 | 31.88 | 193682 |
| 1714167600 | 32.38 | 0 | 0.00 | 32.38 | 32.38 | 32.38 | 0 |
| 1714081200 | 32.38 | 0.28 | 0.87 | 31.97 | 32.479999 | 31.74 | 250227 |
| 1713994800 | 32.1 | 0.14 | 0.44 | 31.89 | 32.229999 | 31.89 | 244085 |
| 1713908400 | 31.96 | -0.03 | -0.09 | 31.96 | 32.14 | 31.88 | 223867 |
| 1713822000 | 31.99 | 0.3 | 0.95 | 31.6 | 32.1 | 31.6 | 318691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
