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 | 0.48 | 1.04008667389 | 46.15 | 46.91 | 45.46 | 780010 | 46.21359066 | CS |
| 4 | 1.31 | 2.8905560459 | 45.32 | 46.91 | 42.26 | 655350 | 44.99331217 | CS |
| 12 | 2.66 | 6.04957925859 | 43.97 | 46.91 | 40.55 | 559179 | 43.91210856 | CS |
| 26 | 5.82 | 14.2612104876 | 40.81 | 46.91 | 39.45 | 468731 | 43.06404485 | CS |
| 52 | 13.61 | 41.2174439733 | 33.02 | 46.91 | 31.45 | 441373 | 39.29250926 | CS |
| 156 | 3.48 | 8.06488991889 | 43.15 | 46.91 | 31.45 | 431157 | 37.63877203 | CS |
| 260 | 19.12 | 69.501999273 | 27.51 | 46.91 | 26.18 | 464065 | 37.29799076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 46.63 | 0.21 | 0.45 | 46.37 | 46.84 | 46.37 | 398504 |
| 1743111600 | 46.42 | 0.53 | 1.15 | 45.83 | 46.67 | 45.83 | 413056 |
| 1743025200 | 45.89 | -0.54 | -1.16 | 46.3 | 46.8 | 45.46 | 721902 |
| 1742938800 | 46.43 | 0.05 | 0.11 | 46.27 | 46.91 | 46.27 | 366696 |
| 1742852400 | 46.38 | 0.17 | 0.37 | 46.16 | 46.66 | 46.16 | 456456 |
| 1742593200 | 46.21 | -0.05 | -0.11 | 46.15 | 46.91 | 45.96 | 1941941 |
| 1742506800 | 46.26 | 1.36 | 3.03 | 44.9 | 46.41 | 44.78 | 738494 |
| 1742420400 | 44.9 | 0.91 | 2.07 | 43.85 | 45.05 | 43.85 | 627246 |
| 1742334000 | 43.99 | 0.31 | 0.71 | 43.52 | 44.05 | 43.03 | 685268 |
| 1742247600 | 43.68 | 0.2 | 0.46 | 43.47 | 44.89 | 43.36 | 678319 |
| 1741988400 | 43.48 | 1.05 | 2.47 | 43.95 | 44 | 43.03 | 743442 |
| 1741902000 | 42.43 | -2.02 | -4.54 | 45.22 | 45.22 | 42.26 | 980427 |
| 1741815600 | 44.45 | 0.87 | 2.00 | 43.86 | 44.45 | 42.87 | 653956 |
| 1741729200 | 43.58 | -1.55 | -3.43 | 45.14 | 45.15 | 43.43 | 410187 |
| 1741642800 | 45.13 | 0.08 | 0.18 | 45.03 | 45.44 | 45 | 424708 |
| 1741387200 | 45.05 | -0.05 | -0.11 | 45.09 | 45.23 | 44.99 | 288147 |
| 1741300800 | 45.1 | -0.14 | -0.31 | 45.14 | 45.3 | 45 | 319313 |
| 1741214400 | 45.24 | 0.01 | 0.02 | 45.25 | 45.34 | 45.06 | 353787 |
| 1741128000 | 45.23 | -0.07 | -0.15 | 45 | 45.29 | 44.93 | 616107 |
| 1741041600 | 45.3 | 0.27 | 0.60 | 45 | 45.57 | 44.92 | 415116 |
| 1740782400 | 45.03 | -0.02 | -0.04 | 45.32 | 45.35 | 44.56 | 1272423 |
| 1740696000 | 45.05 | 0.24 | 0.54 | 45 | 45.14 | 44.88 | 776748 |
| 1740609600 | 44.81 | 0.31 | 0.70 | 44.49 | 44.94 | 44.49 | 497894 |
| 1740523200 | 44.5 | 0.91 | 2.09 | 43.66 | 44.75 | 43.66 | 1050309 |
| 1740436800 | 43.59 | 0.6 | 1.40 | 43.04 | 43.67 | 43.04 | 1116307 |
| 1740177600 | 42.99 | 0.19 | 0.44 | 42.87 | 43.2 | 42.67 | 554379 |
| 1740091200 | 42.8 | 0.22 | 0.52 | 42.42 | 42.96 | 42.42 | 461448 |
| 1740004800 | 42.58 | 0.45 | 1.07 | 42.28 | 42.61 | 42.24 | 549288 |
| 1739918400 | 42.13 | -0.22 | -0.52 | 42.3 | 42.58 | 41.85 | 351764 |
| 1739572800 | 42.35 | -0.25 | -0.59 | 42.59 | 42.76 | 42.26 | 171376 |
| 1739486400 | 42.6 | -0.04 | -0.09 | 42.65 | 43 | 42.55 | 217705 |
| 1739400000 | 42.64 | 0.12 | 0.28 | 42.36 | 42.72 | 42.36 | 240339 |
| 1739313600 | 42.52 | -0.24 | -0.56 | 42.76 | 42.86 | 42.42 | 275087 |
| 1739227200 | 42.76 | -0.24 | -0.56 | 43 | 43.12 | 42.66 | 606055 |
| 1738968000 | 43 | 0.03 | 0.07 | 43.17 | 43.17 | 42.85 | 273336 |
| 1738881600 | 42.97 | -0.03 | -0.07 | 43.17 | 43.17 | 42.67 | 260353 |
| 1738795200 | 43 | 0.02 | 0.05 | 42.9 | 43.08 | 42.81 | 273551 |
| 1738708800 | 42.98 | 0.57 | 1.34 | 42.45 | 43.06 | 42.4 | 399263 |
| 1738622400 | 42.41 | -0.33 | -0.77 | 40.61 | 42.64 | 40.55 | 432117 |
| 1738363200 | 42.74 | -0.15 | -0.35 | 43.35 | 43.35 | 42.5 | 342174 |
| 1738276800 | 42.89 | -0.08 | -0.19 | 42.98 | 43.24 | 42.77 | 266855 |
| 1738190400 | 42.97 | 0.18 | 0.42 | 42.91 | 43.04 | 42.82 | 197608 |
| 1738104000 | 42.79 | -0.27 | -0.63 | 42.9 | 43.12 | 42.6 | 373920 |
| 1738017600 | 43.06 | -0.04 | -0.09 | 43.1 | 43.53 | 43.04 | 388807 |
| 1737758400 | 43.1 | -0.39 | -0.90 | 43.47 | 43.63 | 43 | 382782 |
| 1737672000 | 43.49 | 0.69 | 1.61 | 42.98 | 43.67 | 42.98 | 711670 |
| 1737585600 | 42.8 | 0.06 | 0.14 | 42.56 | 43.11 | 42.56 | 1682540 |
| 1737499200 | 42.74 | 0.24 | 0.56 | 42.66 | 42.84 | 42.49 | 978538 |
| 1737412800 | 42.5 | 0.1 | 0.24 | 42.5 | 42.63 | 42.26 | 1061289 |
| 1737153600 | 42.4 | 0.05 | 0.12 | 42.31 | 42.72 | 42.22 | 747015 |
| 1737067200 | 42.35 | 0.26 | 0.62 | 42.1 | 42.49 | 42.1 | 462256 |
| 1736980800 | 42.09 | -0.46 | -1.08 | 42.49 | 42.64 | 42.02 | 368732 |
| 1736894400 | 42.55 | -0.97 | -2.23 | 43.53 | 43.53 | 42.46 | 373692 |
| 1736808000 | 43.52 | -0.18 | -0.41 | 43.7 | 43.87 | 43.45 | 362999 |
| 1736548800 | 43.7 | -0.12 | -0.27 | 43.19 | 44.1 | 43.19 | 805649 |
| 1736462400 | 43.82 | -0.28 | -0.63 | 44 | 44.27 | 43.69 | 307866 |
| 1736376000 | 44.1 | -0.25 | -0.56 | 44.43 | 44.59 | 43.76 | 362301 |
| 1736289600 | 44.35 | 0.32 | 0.73 | 44.08 | 44.42 | 44.03 | 495604 |
| 1736203200 | 44.03 | -0.19 | -0.43 | 44.37 | 44.37 | 43.86 | 319192 |
| 1735944000 | 44.22 | 0.22 | 0.50 | 43.97 | 44.29 | 43.97 | 385778 |
| 1735857600 | 44 | 0.11 | 0.25 | 44 | 44.24 | 43.77 | 348052 |
| 1735684800 | 43.89 | 0.19 | 0.43 | 43.72 | 44 | 43.71 | 180600 |
| 1735598400 | 43.7 | -0.3 | -0.68 | 43.79 | 43.93 | 43.59 | 230768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
