Empire Company Limited Historical Data - EMP.A | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Empire Company Limited (EMP.A)

31.70

-0.10

(-0.31%)

Closed April 18 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.53	-1.64443065467	32.23	32.31	31.5	316296	31.82552946	CS
4	-1.44	-4.3452021726	33.14	33.31	31.45	425880	32.42431946	CS
12	-3.8	-10.7042253521	35.5	35.56	31.45	437094	33.4517235	CS
26	-6.02	-15.9597030753	37.72	40.69	31.45	427548	35.12037667	CS
52	-4.55	-12.5517241379	36.25	40.69	31.45	395205	35.46701617	CS
156	-7.75	-19.6451204056	39.45	46.04	31.45	433931	37.60025126	CS
260	2.35	8.00681431005	29.35	46.04	23.88	479509	35.85384406	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	31.8	0	0.00	31.8	31.8	31.8	0
1713390000	31.8	0.13	0.41	31.61	31.93	31.5	269572
1713303600	31.67	-0.23	-0.72	31.88	31.97	31.64	353158
1713217200	31.9	0.03	0.09	32.04	32.18	31.75	222868
1712958000	31.87	-0.03	-0.09	31.73	31.87	31.63	319676
1712871600	31.9	-0.21	-0.65	32.229999	32.31	31.64	416208
1712785200	32.11	-0.37	-1.14	32.38	32.53	32.049999	838843
1712698800	32.479999	0.21	0.65	32.299999	32.509999	32.11	355912
1712612400	32.27	0.09	0.28	32.14	32.46	32.119999	523173
1712353200	32.18	0.36	1.13	31.78	32.229999	31.45	598849
1712266800	31.82	-0.52	-1.61	32.119999	32.31	31.61	431831
1712180400	32.34	-0.4	-1.22	32.71	32.93	32.31	480355
1712094000	32.74	-0.27	-0.82	32.93	32.97	32.729999	338908
1712007600	33.009999	-0.07	-0.21	33	33.2	32.92	339689
1711662000	33.08	-0.02	-0.06	33.02	33.31	32.869999	503637
1711575600	33.1	0.25	0.76	32.799999	33.259999	32.799999	388669
1711489200	32.85	0.17	0.52	33.06	33.2	32.75	442150
1711402800	32.68	-0.27	-0.82	32.77	33.02	32.68	314157
1711143600	32.95	-0.08	-0.24	33.1	33.22	32.869999	323010
1711057200	33.03	-0.18	-0.54	33.14	33.24	32.939999	631060
1710970800	33.21	-0.08	-0.24	33.299999	33.53	33.1	380238
1710884400	33.29	0.15	0.45	33.2	33.63	33.119999	505236
1710798000	33.14	0.44	1.35	32.939999	33.45	32.81	798286
1710538800	32.7	-0.25	-0.76	33.11	33.119999	32.119999	1973641
1710452400	32.95	-0.89	-2.63	33.91	34.05	32.77	950487
1710366000	33.84	-0.13	-0.38	34	34.15	33.78	957602
1710279600	33.97	-0.47	-1.36	34.59	34.75	33.75	497663
1710193200	34.44	-0.11	-0.32	34.48	34.59	34.23	283684
1709937600	34.55	-0.26	-0.75	34.8	34.87	34.43	204731
1709851200	34.81	0.71	2.08	34.07	34.84	34.07	246972
1709764800	34.1	0.18	0.53	33.8	34.25	33.8	370206
1709678400	33.92	-0.36	-1.05	34.28	34.52	33.81	313985
1709592000	34.28	-0.22	-0.64	34.48	34.66	34.28	297924
1709332800	34.5	0.11	0.32	34.26	34.61	34.14	263366
1709246400	34.39	-0.4	-1.15	34.79	34.82	34.24	559451
1709160000	34.79	-0.12	-0.34	34.83	35.1	34.73	240245
1709073600	34.91	0.36	1.04	34.48	35.02	34.46	197893
1708987200	34.55	-0.25	-0.72	34.52	34.86	34.52	273237
1708728000	34.8	-0.17	-0.49	34.8	34.81	34.55	149971
1708641600	34.97	0.35	1.01	34.56	34.98	34.44	323402
1708555200	34.62	0.31	0.90	34.3	34.89	34.3	207642
1708468800	34.31	-0.35	-1.01	34.48	34.71	34.2	353143
1708123200	34.66	0.63	1.85	34.03	34.74	34.02	351918
1708036800	34.03	0.37	1.10	33.77	34.07	33.56	521504
1707950400	33.66	0.13	0.39	33.6	33.81	33.52	563212
1707864000	33.53	-0.65	-1.90	34.03	34.13	33.45	441826
1707777600	34.18	-0.19	-0.55	34.41	34.52	34.14	459142
1707518400	34.37	0.05	0.15	34.2	34.62	34.2	408920
1707432000	34.32	-0.18	-0.52	34.73	34.77	34.16	476750
1707345600	34.5	0	0.00	34.5	34.5	34.5	0
1707259200	34.5	0.54	1.59	33.86	34.69	33.86	402829
1707172800	33.96	-0.19	-0.56	34.25	34.74	33.94	366039
1706913600	34.15	-0.45	-1.30	34.6	34.61	33.95	706293
1706827200	34.6	-0.24	-0.69	34.85	35.05	34.47	369729
1706740800	34.84	-0.14	-0.40	35	35.1	34.83	385295
1706654400	34.98	-0.06	-0.17	34.81	35.25	34.81	274658
1706568000	35.04	0.06	0.17	35	35.16	34.96	236114
1706308800	34.98	-0.02	-0.06	35.02	35.34	34.97	239425
1706222400	35	-0.66	-1.85	35.5	35.56	34.96	269994
1706136000	35.66	-0.2	-0.56	35.81	36.04	35.59	256062
1706049600	35.86	0.43	1.21	35.24	36.1	35.24	401752
1705963200	35.43	0.19	0.54	35.18	35.51	35.15	501846
1705704000	35.24	-0.16	-0.45	35.38	35.43	35.08	370613

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