Empire Company Limited (EMP.A)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 1.70298021538 | 39.93 | 40.97 | 39.45 | 395307 | 40.23615968 | CS |
| 4 | -0.02 | -0.0492247108048 | 40.63 | 41.36 | 39.45 | 387431 | 40.61730914 | CS |
| 12 | 4.28 | 11.78089733 | 36.33 | 41.48 | 36.17 | 407542 | 39.56102062 | CS |
| 26 | 8.19 | 25.2621838371 | 32.42 | 41.48 | 31.6 | 424131 | 36.58974243 | CS |
| 52 | 0.97 | 2.44702320888 | 39.64 | 41.48 | 31.45 | 420254 | 35.62982773 | CS |
| 156 | 2.41 | 6.30890052356 | 38.2 | 46.04 | 31.45 | 420686 | 36.97232257 | CS |
| 260 | 6.09 | 17.6419466976 | 34.52 | 46.04 | 23.88 | 474616 | 36.10736485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 39.98 | -0.19 | -0.47 | 40.01 | 40.41 | 39.79 | 487801 |
| 1730410800 | 40.17 | -0.77 | -1.88 | 40.94 | 40.97 | 40.08 | 359684 |
| 1730324400 | 40.94 | 0.75 | 1.87 | 40.09 | 40.94 | 40.09 | 218186 |
| 1730238000 | 40.19 | -0.06 | -0.15 | 40.25 | 40.33 | 39.84 | 290387 |
| 1730151600 | 40.25 | 0.34 | 0.85 | 39.93 | 40.5 | 39.93 | 620476 |
| 1729892400 | 39.91 | -0.34 | -0.84 | 40.25 | 40.39 | 39.85 | 236845 |
| 1729806000 | 40.25 | -0.08 | -0.20 | 40.05 | 40.37 | 39.91 | 199705 |
| 1729719600 | 40.33 | -0.22 | -0.54 | 40.44 | 40.72 | 40.31 | 153102 |
| 1729633200 | 40.55 | -0.02 | -0.05 | 40.57 | 40.82 | 40.27 | 304116 |
| 1729546800 | 40.57 | -0.18 | -0.44 | 40.75 | 41.05 | 40.35 | 551000 |
| 1729287600 | 40.75 | -0.16 | -0.39 | 41.06 | 41.07 | 40.7 | 285258 |
| 1729201200 | 40.91 | -0.24 | -0.58 | 41.22 | 41.31 | 40.91 | 489976 |
| 1729114800 | 41.15 | 0.27 | 0.66 | 40.95 | 41.27 | 40.87 | 351698 |
| 1729028400 | 40.88 | -0.3 | -0.73 | 41.08 | 41.35 | 40.29 | 486166 |
| 1728682800 | 41.18 | 0.2 | 0.49 | 40.98 | 41.36 | 40.78 | 418338 |
| 1728596400 | 40.98 | -0.04 | -0.10 | 40.87 | 41.09 | 40.72 | 582074 |
| 1728510000 | 41.02 | 0.33 | 0.81 | 40.65 | 41.1 | 40.65 | 262834 |
| 1728423600 | 40.69 | 0.07 | 0.17 | 40.73 | 41.01 | 40.2 | 474640 |
| 1728337200 | 40.62 | -0.11 | -0.27 | 40.63 | 40.91 | 40.44 | 588903 |
| 1728078000 | 40.73 | -0.57 | -1.38 | 41.38 | 41.38 | 40.65 | 376104 |
| 1727991600 | 41.3 | 0.7 | 1.72 | 40.67 | 41.35 | 40.27 | 405620 |
| 1727905200 | 40.6 | -0.47 | -1.14 | 41 | 41.21 | 40.51 | 198287 |
| 1727818800 | 41.07 | -0.26 | -0.63 | 41.22 | 41.48 | 41.02 | 561664 |
| 1727732400 | 41.33 | 0.46 | 1.13 | 40.81 | 41.45 | 40.54 | 350425 |
| 1727473200 | 40.87 | -0.11 | -0.27 | 40.91 | 41.28 | 40.85 | 647587 |
| 1727386800 | 40.98 | 0.5 | 1.24 | 40.22 | 41.01 | 40.2 | 630379 |
| 1727300400 | 40.48 | 0.67 | 1.68 | 39.76 | 40.55 | 39.67 | 390876 |
| 1727214000 | 39.81 | 0.34 | 0.86 | 39.44 | 40.09 | 39.03 | 376721 |
| 1727127600 | 39.47 | 0.16 | 0.41 | 39.19 | 39.7 | 39.19 | 300292 |
| 1726868400 | 39.31 | 0.46 | 1.18 | 38.81 | 39.36 | 38.55 | 1482446 |
| 1726782000 | 38.85 | -0.38 | -0.97 | 39.45 | 39.45 | 38.74 | 375428 |
| 1726695600 | 39.23 | -0.04 | -0.10 | 39.21 | 39.63 | 38.99 | 420140 |
| 1726609200 | 39.27 | -0.49 | -1.23 | 39.81 | 40.16 | 39.18 | 655995 |
| 1726522800 | 39.76 | 0.19 | 0.48 | 39.74 | 40.18 | 39.7 | 551021 |
| 1726263600 | 39.57 | -1.05 | -2.58 | 40.71 | 40.71 | 39.45 | 343287 |
| 1726177200 | 40.62 | 2.15 | 5.59 | 39.16 | 41.38 | 39.08 | 615554 |
| 1726090800 | 38.47 | -0.17 | -0.44 | 38.39 | 38.52 | 38.15 | 364710 |
| 1726004400 | 38.64 | 0.21 | 0.55 | 38.4 | 38.65 | 38.2 | 255598 |
| 1725918000 | 38.43 | -0.06 | -0.16 | 38.65 | 38.9 | 38.42 | 245190 |
| 1725658800 | 38.49 | -0.09 | -0.23 | 38.63 | 38.63 | 38.31 | 338227 |
| 1725572400 | 38.58 | 0.01 | 0.03 | 38.57 | 38.79 | 38.49 | 275762 |
| 1725486000 | 38.57 | 0.68 | 1.79 | 37.66 | 38.62 | 37.66 | 410590 |
| 1725399600 | 37.89 | 0.31 | 0.82 | 37.71 | 37.96 | 37.61 | 413599 |
| 1725054000 | 37.58 | -0.32 | -0.84 | 37.77 | 37.86 | 37.27 | 573025 |
| 1724967600 | 37.9 | 0 | 0.00 | 37.89 | 38.08 | 37.65 | 400779 |
| 1724881200 | 37.9 | -0.35 | -0.92 | 38 | 38.31 | 37.75 | 363643 |
| 1724794800 | 38.25 | 0.33 | 0.87 | 37.77 | 38.35 | 37.77 | 306498 |
| 1724708400 | 37.92 | 0 | 0.00 | 37.92 | 37.92 | 37.92 | 0 |
| 1724449200 | 37.92 | 0.33 | 0.88 | 37.58 | 37.98 | 37.58 | 209835 |
| 1724362800 | 37.59 | -0.15 | -0.40 | 37.77 | 37.88 | 37.52 | 258471 |
| 1724276400 | 37.74 | 0.21 | 0.56 | 37.58 | 37.82 | 37.46 | 216628 |
| 1724190000 | 37.53 | -0.06 | -0.16 | 37.59 | 37.7 | 37.29 | 229753 |
| 1724103600 | 37.59 | -0.02 | -0.05 | 37.56 | 38.04 | 37.55 | 257391 |
| 1723844400 | 37.61 | -0.11 | -0.29 | 37.7 | 37.97 | 37.56 | 361031 |
| 1723758000 | 37.72 | 0.48 | 1.29 | 37.35 | 37.9 | 37.25 | 307016 |
| 1723671600 | 37.24 | -0.13 | -0.35 | 37.25 | 37.53 | 37.15 | 318585 |
| 1723585200 | 37.37 | 0.75 | 2.05 | 36.59 | 37.43 | 36.59 | 400046 |
| 1723498800 | 36.62 | 0.02 | 0.05 | 36.33 | 36.77 | 36.17 | 680526 |
| 1723239600 | 36.6 | -0.09 | -0.25 | 36.81 | 36.84 | 36.43 | 256115 |
| 1723153200 | 36.69 | 0.69 | 1.92 | 36.15 | 36.78 | 35.83 | 412513 |
| 1723066800 | 36 | -0.03 | -0.08 | 36.16 | 36.28 | 35.91 | 427630 |
| 1722980400 | 36.03 | -0.63 | -1.72 | 36.69 | 36.69 | 35.92 | 705898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
