Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EMP.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 32.23 | 0.33 | 1.03% | 32.04 | 32.23 | 31.92 | 381,830 |
| May 01 2024 | 31.90 | -0.17 | -0.53% | 32.06 | 32.07 | 31.81 | 244,357 |
| Apr 30 2024 | 32.07 | -0.07 | -0.22% | 32.11 | 32.23 | 31.96 | 251,105 |
| Apr 29 2024 | 32.14 | 0.14 | 0.44% | 31.88 | 32.22 | 31.88 | 193,682 |
| Apr 26 2024 | 32.00 | -0.38 | -1.17% | 32.50 | 32.50 | 31.92 | 200,191 |
| Apr 25 2024 | 32.38 | 0.28 | 0.87% | 31.97 | 32.48 | 31.74 | 250,227 |
| Apr 24 2024 | 32.10 | 0.14 | 0.44% | 31.89 | 32.23 | 31.89 | 244,085 |
| Apr 23 2024 | 31.96 | -0.03 | -0.09% | 31.96 | 32.14 | 31.88 | 223,867 |
| Apr 22 2024 | 31.99 | 0.30 | 0.95% | 31.60 | 32.10 | 31.60 | 318,691 |
| Apr 19 2024 | 31.69 | -0.01 | -0.03% | 31.68 | 31.81 | 31.62 | 148,675 |
| Apr 18 2024 | 31.70 | -0.10 | -0.31% | 31.87 | 31.87 | 31.50 | 424,505 |
| Apr 17 2024 | 31.80 | 0.13 | 0.41% | 31.61 | 31.93 | 31.50 | 269,572 |
| Apr 16 2024 | 31.67 | -0.23 | -0.72% | 31.88 | 31.97 | 31.64 | 353,158 |
| Apr 15 2024 | 31.90 | 0.03 | 0.09% | 32.04 | 32.18 | 31.75 | 222,868 |
| Apr 12 2024 | 31.87 | -0.03 | -0.09% | 31.73 | 31.87 | 31.63 | 319,676 |
| Apr 11 2024 | 31.90 | -0.21 | -0.65% | 32.23 | 32.31 | 31.64 | 416,208 |
| Apr 10 2024 | 32.11 | -0.37 | -1.14% | 32.38 | 32.53 | 32.05 | 838,843 |
| Apr 09 2024 | 32.48 | 0.21 | 0.65% | 32.30 | 32.51 | 32.11 | 355,912 |
| Apr 08 2024 | 32.27 | 0.09 | 0.28% | 32.14 | 32.46 | 32.12 | 523,173 |
| Apr 05 2024 | 32.18 | 0.36 | 1.13% | 31.78 | 32.23 | 31.45 | 598,849 |
| Apr 04 2024 | 31.82 | -0.52 | -1.61% | 32.12 | 32.31 | 31.61 | 431,831 |
| Apr 03 2024 | 32.34 | -0.40 | -1.22% | 32.71 | 32.93 | 32.31 | 480,355 |
| Apr 02 2024 | 32.74 | -0.27 | -0.82% | 32.93 | 32.97 | 32.73 | 338,908 |
| Apr 01 2024 | 33.01 | -0.07 | -0.21% | 33.00 | 33.20 | 32.92 | 339,689 |
| Mar 28 2024 | 33.08 | -0.02 | -0.06% | 33.02 | 33.31 | 32.87 | 503,637 |
| Mar 27 2024 | 33.10 | 0.25 | 0.76% | 32.80 | 33.26 | 32.80 | 388,669 |
| Mar 26 2024 | 32.85 | 0.17 | 0.52% | 33.06 | 33.20 | 32.75 | 442,150 |
| Mar 25 2024 | 32.68 | -0.27 | -0.82% | 32.77 | 33.02 | 32.68 | 314,157 |
| Mar 22 2024 | 32.95 | -0.08 | -0.24% | 33.10 | 33.22 | 32.87 | 323,010 |
| Mar 21 2024 | 33.03 | -0.18 | -0.54% | 33.14 | 33.24 | 32.94 | 631,060 |
| Mar 20 2024 | 33.21 | -0.08 | -0.24% | 33.30 | 33.53 | 33.10 | 380,238 |
| Mar 19 2024 | 33.29 | 0.15 | 0.45% | 33.20 | 33.63 | 33.12 | 505,236 |
| Mar 18 2024 | 33.14 | 0.44 | 1.35% | 32.94 | 33.45 | 32.81 | 798,286 |
| Mar 15 2024 | 32.70 | -0.25 | -0.76% | 33.11 | 33.12 | 32.12 | 1,973,641 |
| Mar 14 2024 | 32.95 | -0.89 | -2.63% | 33.91 | 34.05 | 32.77 | 950,487 |
| Mar 13 2024 | 33.84 | -0.13 | -0.38% | 34.00 | 34.15 | 33.78 | 957,602 |
| Mar 12 2024 | 33.97 | -0.47 | -1.36% | 34.59 | 34.75 | 33.75 | 497,663 |
| Mar 11 2024 | 34.44 | -0.11 | -0.32% | 34.48 | 34.59 | 34.23 | 283,684 |
| Mar 08 2024 | 34.55 | -0.26 | -0.75% | 34.80 | 34.87 | 34.43 | 204,731 |
| Mar 07 2024 | 34.81 | 0.71 | 2.08% | 34.07 | 34.84 | 34.07 | 246,972 |
| Mar 06 2024 | 34.10 | 0.18 | 0.53% | 33.80 | 34.25 | 33.80 | 370,206 |
| Mar 05 2024 | 33.92 | -0.36 | -1.05% | 34.28 | 34.52 | 33.81 | 313,985 |
| Mar 04 2024 | 34.28 | -0.22 | -0.64% | 34.48 | 34.66 | 34.28 | 297,924 |
| Mar 01 2024 | 34.50 | 0.11 | 0.32% | 34.26 | 34.61 | 34.14 | 263,366 |
| Feb 29 2024 | 34.39 | -0.40 | -1.15% | 34.79 | 34.82 | 34.24 | 559,451 |
| Feb 28 2024 | 34.79 | -0.12 | -0.34% | 34.83 | 35.10 | 34.73 | 240,245 |
| Feb 27 2024 | 34.91 | 0.36 | 1.04% | 34.48 | 35.02 | 34.46 | 197,893 |
| Feb 26 2024 | 34.55 | -0.25 | -0.72% | 34.52 | 34.86 | 34.52 | 273,237 |
| Feb 23 2024 | 34.80 | -0.17 | -0.49% | 34.80 | 34.81 | 34.55 | 149,971 |
| Feb 22 2024 | 34.97 | 0.35 | 1.01% | 34.56 | 34.98 | 34.44 | 323,402 |
| Feb 21 2024 | 34.62 | 0.31 | 0.90% | 34.30 | 34.89 | 34.30 | 207,642 |
| Feb 20 2024 | 34.31 | -0.35 | -1.01% | 34.48 | 34.71 | 34.20 | 353,143 |
| Feb 16 2024 | 34.66 | 0.63 | 1.85% | 34.03 | 34.74 | 34.02 | 351,918 |
| Feb 15 2024 | 34.03 | 0.37 | 1.10% | 33.77 | 34.07 | 33.56 | 521,504 |
| Feb 14 2024 | 33.66 | 0.13 | 0.39% | 33.60 | 33.81 | 33.52 | 563,212 |
| Feb 13 2024 | 33.53 | -0.65 | -1.90% | 34.03 | 34.13 | 33.45 | 441,826 |
| Feb 12 2024 | 34.18 | -0.19 | -0.55% | 34.41 | 34.52 | 34.14 | 459,142 |
| Feb 09 2024 | 34.37 | 0.05 | 0.15% | 34.20 | 34.62 | 34.20 | 408,920 |
| Feb 08 2024 | 34.32 | -0.18 | -0.52% | 34.73 | 34.77 | 34.16 | 476,750 |
| Feb 07 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 0 |
| Feb 06 2024 | 34.50 | 0.54 | 1.59% | 33.86 | 34.69 | 33.86 | 402,829 |
| Feb 05 2024 | 33.96 | -0.19 | -0.56% | 34.25 | 34.74 | 33.94 | 366,039 |
