Empire Company Limited
EMP-A.TO · TSX
Market closed48.95-0.310000 (-0.63%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 48.92 | 48.94 | 48.91 | 48.91 | 48.91 | 4.20K |
| July 17, 2026 | 48.92 | 48.93 | 48.92 | 48.92 | 48.92 | 800.00 |
| July 17, 2026 | 48.92 | 48.93 | 48.92 | 48.93 | 48.93 | 300.00 |
| July 17, 2026 | 48.92 | 48.93 | 48.92 | 48.93 | 48.93 | 500.00 |
| July 17, 2026 | 48.87 | 48.91 | 48.86 | 48.91 | 48.91 | 3.44K |
| July 17, 2026 | 48.85 | 48.86 | 48.85 | 48.86 | 48.86 | 200.00 |
| July 17, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 1.82K |
| July 17, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 600.00 |
| July 17, 2026 | 48.83 | 48.83 | 48.78 | 48.78 | 48.78 | 3.26K |
| July 17, 2026 | 48.82 | 48.84 | 48.82 | 48.82 | 48.82 | 500.00 |
| July 17, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 200.00 |
| July 17, 2026 | 48.79 | 48.82 | 48.79 | 48.82 | 48.82 | 400.00 |
| July 17, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 300.00 |
| July 17, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 1.80K |
| July 17, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 100.00 |
| July 17, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 500.00 |
| July 17, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 1.88K |
| July 17, 2026 | 48.74 | 48.74 | 48.73 | 48.73 | 48.73 | 1.40K |
| July 17, 2026 | 48.73 | 48.77 | 48.73 | 48.77 | 48.77 | 6.74K |
| July 17, 2026 | 48.72 | 48.74 | 48.72 | 48.74 | 48.74 | 1.58K |
| July 17, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 190.00 |
| July 17, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | — |
| July 17, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 500.00 |
| July 17, 2026 | 48.74 | 48.74 | 48.71 | 48.71 | 48.71 | 1.99K |
| July 17, 2026 | 48.73 | 48.74 | 48.73 | 48.74 | 48.74 | 466.00 |
| July 17, 2026 | 48.71 | 48.72 | 48.71 | 48.72 | 48.72 | 1.21K |
| July 17, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 602.00 |
| July 17, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 500.00 |
| July 17, 2026 | 48.65 | 48.66 | 48.65 | 48.66 | 48.66 | 1.00K |
| July 17, 2026 | 48.66 | 48.67 | 48.66 | 48.67 | 48.67 | 300.00 |
| July 17, 2026 | 48.62 | 48.65 | 48.62 | 48.65 | 48.65 | 1.48K |
| July 17, 2026 | 48.58 | 48.60 | 48.58 | 48.60 | 48.60 | 1.10K |
| July 17, 2026 | 48.58 | 48.58 | 48.57 | 48.57 | 48.57 | 885.00 |
| July 17, 2026 | 48.56 | 48.59 | 48.56 | 48.59 | 48.59 | 1.51K |
| July 17, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 100.00 |
| July 17, 2026 | 48.55 | 48.55 | 48.52 | 48.55 | 48.55 | 3.40K |
| July 17, 2026 | 48.50 | 48.52 | 48.50 | 48.52 | 48.52 | 200.00 |
| July 17, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 100.00 |
| July 17, 2026 | 48.52 | 48.52 | 48.50 | 48.50 | 48.50 | 1.00K |
| July 17, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 100.00 |
| July 17, 2026 | 48.54 | 48.56 | 48.54 | 48.54 | 48.54 | 700.00 |
| July 17, 2026 | 48.53 | 48.54 | 48.53 | 48.54 | 48.54 | 369.00 |
| July 17, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 300.00 |
| July 17, 2026 | 48.58 | 48.59 | 48.55 | 48.55 | 48.55 | 1.40K |
| July 17, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 170.00 |
| July 17, 2026 | 48.58 | 48.59 | 48.58 | 48.59 | 48.59 | 1.80K |
| July 17, 2026 | 48.58 | 48.58 | 48.56 | 48.58 | 48.58 | 1.80K |
| July 17, 2026 | 48.56 | 48.56 | 48.55 | 48.55 | 48.55 | 300.00 |
| July 17, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 401.00 |
| July 17, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | — |
| July 17, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 88.00 |
| July 17, 2026 | 48.60 | 48.61 | 48.58 | 48.58 | 48.58 | 2.78K |
| July 17, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | — |
| July 17, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 101.00 |
| July 17, 2026 | 48.61 | 48.64 | 48.61 | 48.64 | 48.64 | 3.30K |
| July 17, 2026 | 48.68 | 48.69 | 48.61 | 48.61 | 48.61 | 3.70K |
| July 17, 2026 | 48.61 | 48.69 | 48.61 | 48.65 | 48.65 | 2.46K |
| July 17, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 100.00 |
| July 17, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 100.00 |
| July 17, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 100.00 |
| July 17, 2026 | 48.60 | 48.61 | 48.60 | 48.60 | 48.60 | 2.11K |
| July 17, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 100.00 |
| July 17, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 100.00 |
| July 17, 2026 | 48.61 | 48.61 | 48.58 | 48.58 | 48.58 | 1.80K |
| July 17, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 100.00 |
| July 17, 2026 | 48.64 | 48.66 | 48.64 | 48.64 | 48.64 | 1.00K |
| July 17, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 100.00 |
| July 17, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 600.00 |
| July 17, 2026 | 48.58 | 48.60 | 48.58 | 48.60 | 48.60 | 800.00 |
| July 17, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 100.00 |
| July 17, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 400.00 |
| July 17, 2026 | 48.57 | 48.57 | 48.55 | 48.56 | 48.56 | 1.00K |
| July 17, 2026 | 48.59 | 48.59 | 48.56 | 48.56 | 48.56 | 1.03K |
| July 17, 2026 | 48.61 | 48.63 | 48.60 | 48.60 | 48.60 | 2.90K |
| July 17, 2026 | 48.61 | 48.61 | 48.59 | 48.59 | 48.59 | 3.00K |
| July 17, 2026 | 48.63 | 48.64 | 48.62 | 48.62 | 48.62 | 1.10K |
| July 17, 2026 | 48.63 | 48.63 | 48.62 | 48.62 | 48.62 | 300.00 |
| July 17, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 400.00 |
| July 17, 2026 | 48.66 | 48.66 | 48.61 | 48.61 | 48.61 | 3.23K |
| July 17, 2026 | 48.63 | 48.66 | 48.63 | 48.66 | 48.66 | 1.10K |
| July 17, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 100.00 |
| July 17, 2026 | 48.61 | 48.64 | 48.61 | 48.64 | 48.64 | 1.90K |
| July 17, 2026 | 48.60 | 48.60 | 48.58 | 48.58 | 48.58 | 525.00 |
| July 17, 2026 | 48.59 | 48.61 | 48.59 | 48.61 | 48.61 | 2.11K |
| July 17, 2026 | 48.57 | 48.58 | 48.57 | 48.58 | 48.58 | 400.00 |
| July 17, 2026 | 48.53 | 48.57 | 48.53 | 48.57 | 48.57 | 1.50K |
| July 17, 2026 | 48.52 | 48.58 | 48.52 | 48.54 | 48.54 | 3.00K |
| July 17, 2026 | 48.52 | 48.53 | 48.49 | 48.49 | 48.49 | 4.00K |
| July 17, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 300.00 |
| July 17, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 100.00 |
| July 17, 2026 | 48.44 | 48.52 | 48.42 | 48.51 | 48.51 | 6.10K |
| July 17, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 200.00 |
| July 17, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 300.00 |
| July 17, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 100.00 |
| July 17, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 100.00 |
| July 17, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 100.00 |
| July 17, 2026 | 48.51 | 48.51 | 48.50 | 48.50 | 48.50 | 623.00 |
| July 17, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 100.00 |
| July 17, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 100.00 |
| July 17, 2026 | 48.55 | 48.55 | 48.52 | 48.52 | 48.52 | 1.01K |
| July 17, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 100.00 |
| July 17, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 117.00 |
| July 17, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 100.00 |
| July 17, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 100.00 |
| July 17, 2026 | 48.60 | 48.60 | 48.59 | 48.59 | 48.59 | 370.00 |
| July 17, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 124.00 |
| July 17, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 200.00 |
| July 17, 2026 | 48.68 | 48.70 | 48.68 | 48.70 | 48.70 | 600.00 |
| July 17, 2026 | 48.72 | 48.74 | 48.70 | 48.74 | 48.74 | 2.10K |
| July 17, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 200.00 |
| July 17, 2026 | 48.72 | 48.72 | 48.71 | 48.71 | 48.71 | 501.00 |
| July 17, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 100.00 |
| July 17, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 300.00 |
| July 17, 2026 | 48.77 | 48.77 | 48.74 | 48.74 | 48.74 | 600.00 |
| July 17, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 100.00 |
| July 17, 2026 | 48.73 | 48.74 | 48.73 | 48.74 | 48.74 | 400.00 |
| July 17, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 100.00 |
| July 17, 2026 | 48.81 | 48.81 | 48.76 | 48.76 | 48.76 | 415.00 |
| July 17, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 100.00 |
| July 17, 2026 | 48.88 | 48.88 | 48.83 | 48.83 | 48.83 | 2.50K |
| July 17, 2026 | 48.89 | 48.89 | 48.87 | 48.89 | 48.89 | 1.10K |
| July 17, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 200.00 |
| July 17, 2026 | 48.84 | 48.87 | 48.84 | 48.87 | 48.87 | 3.10K |
| July 17, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 100.00 |
| July 17, 2026 | 48.90 | 48.90 | 48.84 | 48.84 | 48.84 | 4.20K |
| July 17, 2026 | 48.93 | 48.96 | 48.93 | 48.93 | 48.93 | 1.60K |
| July 17, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 100.00 |
| July 17, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 100.00 |
| July 17, 2026 | 49.00 | 49.00 | 48.98 | 48.98 | 48.98 | 4.23K |
| July 17, 2026 | 49.03 | 49.03 | 48.99 | 48.99 | 48.99 | 800.00 |
| July 17, 2026 | 49.06 | 49.07 | 49.05 | 49.07 | 49.07 | 500.00 |
| July 17, 2026 | 49.08 | 49.13 | 49.08 | 49.13 | 49.13 | 1.44K |
| July 17, 2026 | 49.03 | 49.09 | 49.03 | 49.09 | 49.09 | 800.00 |
| July 17, 2026 | 49.07 | 49.07 | 49.02 | 49.02 | 49.02 | 1.60K |
| July 17, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | — |
| July 17, 2026 | 49.12 | 49.13 | 49.08 | 49.08 | 49.08 | 707.00 |
| July 17, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 200.00 |
| July 17, 2026 | 49.06 | 49.10 | 49.06 | 49.10 | 49.10 | 1.14K |
| July 17, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 200.00 |
| July 17, 2026 | 49.11 | 49.11 | 49.09 | 49.09 | 49.09 | 200.00 |
| July 17, 2026 | 49.05 | 49.10 | 49.05 | 49.10 | 49.10 | 3.50K |
| July 17, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 200.00 |
| July 17, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 600.00 |
| July 17, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 100.00 |
| July 17, 2026 | 49.11 | 49.11 | 49.10 | 49.10 | 49.10 | 600.00 |
| July 17, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 500.00 |
| July 17, 2026 | 49.19 | 49.19 | 49.11 | 49.11 | 49.11 | 600.00 |
| July 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 400.00 |
| July 17, 2026 | 49.27 | 49.39 | 49.16 | 49.16 | 49.16 | 10.20K |
| July 17, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 100.00 |
| July 17, 2026 | 49.30 | 49.30 | 49.24 | 49.24 | 49.24 | 3.70K |
| July 17, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 100.00 |
| July 17, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 100.00 |
| July 17, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 100.00 |
| July 17, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 700.00 |
| July 17, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 200.00 |
| July 17, 2026 | 49.32 | 49.36 | 49.32 | 49.34 | 49.34 | 800.00 |
| July 17, 2026 | 49.33 | 49.35 | 49.33 | 49.33 | 49.33 | 800.00 |
| July 17, 2026 | 49.31 | 49.32 | 49.31 | 49.32 | 49.32 | 800.00 |
| July 17, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 400.00 |
| July 17, 2026 | 49.35 | 49.44 | 49.32 | 49.32 | 49.32 | 6.90K |
| July 17, 2026 | 49.45 | 49.45 | 49.30 | 49.30 | 49.30 | 1.70K |
| July 17, 2026 | 49.42 | 49.42 | 49.41 | 49.42 | 49.42 | 500.00 |
| July 17, 2026 | 49.34 | 49.40 | 49.33 | 49.40 | 49.40 | 2.30K |
| July 17, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 100.00 |
| July 17, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 300.00 |
| July 17, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 300.00 |
| July 17, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 100.00 |
| July 17, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 300.00 |
| July 17, 2026 | 49.44 | 49.49 | 49.44 | 49.46 | 49.46 | 1.00K |
| July 17, 2026 | 49.42 | 49.44 | 49.42 | 49.44 | 49.44 | 900.00 |
| July 17, 2026 | 49.53 | 49.53 | 49.42 | 49.42 | 49.42 | 932.00 |
| July 17, 2026 | 49.62 | 49.62 | 49.51 | 49.51 | 49.51 | 4.50K |
| July 17, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 100.00 |
| July 17, 2026 | 49.64 | 49.65 | 49.63 | 49.65 | 49.65 | 900.00 |
| July 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.80K |
| July 17, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 100.00 |
| July 17, 2026 | 49.63 | 49.63 | 49.60 | 49.60 | 49.60 | 205.00 |
| July 17, 2026 | 49.62 | 49.62 | 49.61 | 49.61 | 49.61 | 527.00 |
| July 17, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 1.50K |
| July 17, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 1.00K |
| July 17, 2026 | 49.67 | 49.71 | 49.67 | 49.68 | 49.68 | 2.10K |
| July 17, 2026 | 49.71 | 49.75 | 49.71 | 49.75 | 49.75 | 1.42K |
| July 17, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 300.00 |
| July 17, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 700.00 |
| July 17, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 1.00K |
| July 17, 2026 | 49.66 | 49.70 | 49.66 | 49.70 | 49.70 | 1.00K |
| July 17, 2026 | 49.62 | 49.68 | 49.62 | 49.68 | 49.68 | 674.00 |
| July 17, 2026 | 49.60 | 49.64 | 49.60 | 49.62 | 49.62 | 1.50K |
| July 17, 2026 | 49.61 | 49.72 | 49.56 | 49.65 | 49.65 | 1.83K |
| July 17, 2026 | 49.59 | 49.67 | 49.59 | 49.67 | 49.67 | 800.00 |
| July 17, 2026 | 49.06 | 49.28 | 49.06 | 49.28 | 49.28 | 637.00 |
| July 17, 2026 | 49.03 | 49.05 | 49.03 | 49.05 | 49.05 | 400.00 |
| July 17, 2026 | 48.90 | 49.02 | 48.90 | 49.02 | 49.02 | 700.00 |
| July 17, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 100.00 |
| July 17, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.30K |