Yahoo

Mail

Singapore markets open in 7 hours 56 minutes

Straits Times Index
3,332.80
-10.55(-0.32%)
S&P 500
5,460.48
-22.39(-0.41%)
Dow
39,118.86
-45.20(-0.12%)
Nasdaq
17,732.60
-126.08(-0.71%)
Bitcoin USD
61,523.73
+653.34(+1.07%)
CMC Crypto 200
1,277.23
-6.60(-0.51%)

Empire Company Limited (EMP-A.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

34.97

-0.07

(-0.20%)

At close: 04:00PM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	35.09	35.14	34.93	34.97	34.97	687,800
27 Jun 2024	34.29	35.08	34.29	35.04	35.04	495,000
26 Jun 2024	34.26	34.52	34.14	34.31	34.31	326,000
25 Jun 2024	34.24	34.67	33.96	34.46	34.46	480,600
24 Jun 2024	34.08	34.67	33.77	34.46	34.46	365,300
21 Jun 2024	34.21	34.55	33.80	34.21	34.21	1,370,800
20 Jun 2024	32.00	34.91	31.92	34.10	34.10	804,200
19 Jun 2024	31.83	32.62	31.83	32.36	32.36	308,100
18 Jun 2024	31.60	32.41	31.60	32.32	32.32	567,000
17 Jun 2024	32.01	32.16	31.65	31.71	31.71	398,600
14 Jun 2024	32.53	32.54	32.10	32.11	32.11	317,000
13 Jun 2024	32.72	32.96	32.56	32.65	32.65	183,200
12 Jun 2024	32.95	33.18	32.66	32.73	32.73	214,500
11 Jun 2024	32.72	33.03	32.61	32.94	32.94	356,700
10 Jun 2024	32.86	32.96	32.62	32.73	32.73	312,200
07 Jun 2024	32.93	33.22	32.79	32.92	32.92	269,400
06 Jun 2024	32.85	33.55	32.84	33.02	33.02	813,700
05 Jun 2024	32.04	32.79	32.04	32.66	32.66	1,486,400
04 Jun 2024	32.13	32.25	31.80	31.88	31.88	753,500
03 Jun 2024	32.25	32.44	32.11	32.17	32.17	508,900
31 May 2024	31.82	32.39	31.77	32.29	32.29	1,492,500
30 May 2024	32.41	32.54	31.69	31.70	31.70	661,800
29 May 2024	32.62	32.86	32.40	32.52	32.52	346,200
28 May 2024	33.79	33.79	32.68	32.72	32.72	343,400
27 May 2024	33.81	33.93	33.66	33.74	33.74	85,100
24 May 2024	34.21	34.23	33.74	33.88	33.88	278,200
23 May 2024	34.04	34.44	33.51	34.19	34.19	235,400
22 May 2024	33.25	34.23	33.15	34.00	34.00	286,300
21 May 2024	33.51	33.51	33.22	33.35	33.35	215,900
17 May 2024	33.75	33.76	33.38	33.61	33.61	242,400
16 May 2024	33.50	34.04	33.48	33.77	33.77	363,400
15 May 2024	33.63	33.81	33.25	33.44	33.44	273,900
14 May 2024	32.95	33.81	32.85	33.65	33.65	328,600
13 May 2024	32.81	33.17	32.81	33.01	33.01	185,600
10 May 2024	32.72	32.87	32.50	32.84	32.84	579,100
09 May 2024	32.72	32.82	32.52	32.72	32.72	172,000
08 May 2024	32.69	33.06	32.60	32.70	32.70	191,600
07 May 2024	32.56	33.04	32.50	32.69	32.69	552,800
06 May 2024	32.42	32.72	32.41	32.70	32.70	177,900
03 May 2024	32.32	32.48	32.14	32.40	32.40	163,600
02 May 2024	32.04	32.23	31.92	32.23	32.23	381,800
01 May 2024	32.06	32.07	31.81	31.90	31.90	244,400
30 Apr 2024	32.11	32.23	31.96	32.07	32.07	251,100
29 Apr 2024	31.88	32.22	31.77	32.14	32.14	193,700
26 Apr 2024	32.50	32.50	31.92	32.00	32.00	200,200
25 Apr 2024	31.97	32.48	31.74	32.38	32.38	250,200
24 Apr 2024	31.89	32.23	31.89	32.10	32.10	244,100
23 Apr 2024	31.96	32.14	31.88	31.96	31.96	223,900
22 Apr 2024	31.60	32.10	31.60	31.99	31.99	318,700
19 Apr 2024	31.68	31.81	31.62	31.69	31.69	148,700
18 Apr 2024	31.87	31.87	31.50	31.70	31.70	424,500
17 Apr 2024	31.61	31.93	31.50	31.80	31.80	269,600
16 Apr 2024	31.88	31.97	31.64	31.67	31.67	353,200
15 Apr 2024	32.04	32.18	31.75	31.90	31.90	222,900
12 Apr 2024	31.73	31.87	31.63	31.87	31.87	319,700
12 Apr 2024	0.183 Dividend
11 Apr 2024	32.23	32.34	31.64	31.90	31.72	416,200
10 Apr 2024	32.38	32.53	32.05	32.11	31.93	838,800
09 Apr 2024	32.30	32.51	32.11	32.48	32.29	355,900
08 Apr 2024	32.14	32.46	32.12	32.27	32.08	523,200
05 Apr 2024	31.78	32.23	31.45	32.18	32.00	598,800
04 Apr 2024	32.12	32.31	31.61	31.82	31.64	431,800
03 Apr 2024	32.71	32.93	32.31	32.34	32.15	480,400
02 Apr 2024	32.93	32.98	32.73	32.74	32.55	338,900
01 Apr 2024	33.00	33.20	32.92	33.01	32.82	339,700
28 Mar 2024	33.02	33.31	32.87	33.08	32.89	503,600
27 Mar 2024	32.80	33.26	32.78	33.10	32.91	388,700
26 Mar 2024	33.06	33.20	32.75	32.85	32.66	442,200
25 Mar 2024	32.77	33.02	32.61	32.68	32.49	314,200
22 Mar 2024	33.10	33.22	32.87	32.95	32.76	323,000
21 Mar 2024	33.14	33.24	32.94	33.03	32.84	631,100
20 Mar 2024	33.30	33.53	33.10	33.21	33.02	380,200
19 Mar 2024	33.20	33.63	33.08	33.29	33.10	505,200
18 Mar 2024	32.94	33.47	32.81	33.14	32.95	798,300
15 Mar 2024	33.11	33.12	32.12	32.70	32.51	1,973,600
14 Mar 2024	33.91	34.14	32.77	32.95	32.76	950,500
13 Mar 2024	34.00	34.15	33.78	33.84	33.65	957,600
12 Mar 2024	34.59	34.75	33.75	33.97	33.78	497,700
11 Mar 2024	34.48	34.59	34.23	34.44	34.24	283,700
08 Mar 2024	34.80	34.87	34.43	34.55	34.35	204,700
07 Mar 2024	34.07	34.84	34.07	34.81	34.61	247,000
06 Mar 2024	33.80	34.25	33.80	34.10	33.90	370,200
05 Mar 2024	34.28	34.52	33.81	33.92	33.73	314,000
04 Mar 2024	34.48	34.66	34.28	34.28	34.08	297,900
01 Mar 2024	34.26	34.61	34.14	34.50	34.30	263,400
29 Feb 2024	34.79	34.82	34.24	34.39	34.19	559,500
28 Feb 2024	34.83	35.10	34.72	34.79	34.59	240,200
27 Feb 2024	34.48	35.02	34.46	34.91	34.71	197,900
26 Feb 2024	34.52	34.86	34.52	34.55	34.35	273,200
23 Feb 2024	34.80	34.81	34.55	34.80	34.60	150,000
22 Feb 2024	34.56	34.98	34.44	34.97	34.77	323,400
21 Feb 2024	34.30	34.89	34.30	34.62	34.42	207,600
20 Feb 2024	34.48	34.71	34.20	34.31	34.11	353,100
16 Feb 2024	34.03	34.74	34.02	34.66	34.46	351,900
15 Feb 2024	33.77	34.07	33.56	34.03	33.83	521,500
14 Feb 2024	33.60	33.81	33.52	33.66	33.47	563,200
13 Feb 2024	34.03	34.13	33.45	33.53	33.34	441,800
12 Feb 2024	34.41	34.52	34.14	34.18	33.98	459,100
09 Feb 2024	34.20	34.62	34.20	34.37	34.17	408,900
08 Feb 2024	34.73	34.77	34.16	34.32	34.12	476,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

S&P 5005,460.48-22.39(-0.41%)

Dow39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Bitcoin USD61,523.73+653.34(+1.07%)

CMC Crypto 2001,277.23-6.60(-0.51%)

Empire Company Limited (EMP-A.TO)

Straits Times Index
3,332.80
-10.55(-0.32%)

S&P 500
5,460.48
-22.39(-0.41%)

Dow
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Bitcoin USD
61,523.73
+653.34(+1.07%)

CMC Crypto 200
1,277.23
-6.60(-0.51%)