Skip to content
TORONTO stocks: 197Advancing: 75Declining: 67Currency: CAD
Open Tradzy

Empire Company Limited (EMP-A) Price History

Daily open, high, low, close and volume for Empire Company Limited (EMP-A) from 2025-10-16 to 2026-10-16, newest first.

‹ EMP-A price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 50.68CAD 51.38CAD 50.55CAD 51.32565,700
2026-10-15CAD 49.12CAD 50.85CAD 49.12CAD 50.54605,800
2026-10-14CAD 48.88CAD 49.18CAD 48.47CAD 49.061,024,100
2026-10-13CAD 49.00CAD 49.87CAD 48.38CAD 48.84780,700
2026-10-09CAD 49.31CAD 49.57CAD 48.72CAD 48.85499,400
2026-10-08CAD 48.92CAD 49.62CAD 48.92CAD 49.31659,200
2026-10-07CAD 48.48CAD 49.34CAD 48.33CAD 48.87513,200
2026-10-06CAD 48.04CAD 48.35CAD 47.72CAD 48.30435,500
2026-10-05CAD 48.10CAD 48.37CAD 47.91CAD 48.11341,400
2026-10-02CAD 48.05CAD 48.50CAD 47.57CAD 48.25371,500
2026-10-01CAD 48.18CAD 48.48CAD 47.56CAD 48.08533,700
2026-09-30CAD 48.17CAD 48.33CAD 47.85CAD 48.06476,600
2026-09-29CAD 47.91CAD 48.52CAD 47.91CAD 48.29551,700
2026-09-28CAD 48.10CAD 48.58CAD 48.00CAD 48.021,266,100
2026-09-25CAD 47.40CAD 48.18CAD 47.40CAD 48.16359,700
2026-09-24CAD 46.83CAD 47.71CAD 46.83CAD 47.53944,700
2026-09-23CAD 46.97CAD 47.61CAD 46.82CAD 47.07695,900
2026-09-22CAD 46.77CAD 47.68CAD 46.77CAD 47.13504,900
2026-09-21CAD 46.03CAD 47.02CAD 46.00CAD 46.75587,700
2026-09-18CAD 47.08CAD 47.52CAD 45.80CAD 45.832,918,900
2026-09-17CAD 47.52CAD 47.76CAD 47.09CAD 47.45613,900
2026-09-16CAD 46.40CAD 47.70CAD 46.40CAD 47.46950,600
2026-09-15CAD 46.67CAD 46.68CAD 46.00CAD 46.41770,600
2026-09-14CAD 45.82CAD 46.86CAD 45.67CAD 46.80439,600
2026-09-11CAD 46.20CAD 46.23CAD 45.11CAD 45.61581,400
2026-09-10CAD 48.65CAD 49.30CAD 45.39CAD 46.37714,000
2026-09-09CAD 47.49CAD 47.89CAD 47.30CAD 47.87447,300
2026-09-08CAD 47.82CAD 48.08CAD 47.22CAD 47.76392,700
2026-09-04CAD 47.69CAD 48.25CAD 47.41CAD 47.94462,600
2026-09-03CAD 47.24CAD 47.84CAD 46.81CAD 47.82401,400
2026-09-02CAD 47.97CAD 48.18CAD 46.95CAD 47.05473,900
2026-09-01CAD 47.88CAD 48.59CAD 47.86CAD 48.08368,800
2026-08-31CAD 48.13CAD 48.36CAD 47.72CAD 47.87381,800
2026-08-28CAD 48.54CAD 48.70CAD 47.92CAD 48.06185,700
2026-08-27CAD 48.23CAD 48.66CAD 47.54CAD 48.16360,800
2026-08-26CAD 48.16CAD 48.84CAD 47.97CAD 48.81316,300
2026-08-25CAD 48.11CAD 48.21CAD 47.79CAD 48.16499,500
2026-08-24CAD 47.61CAD 48.47CAD 47.53CAD 48.29327,200
2026-08-21CAD 47.07CAD 47.64CAD 46.91CAD 47.64395,100
2026-08-20CAD 48.23CAD 48.28CAD 47.28CAD 47.58244,800
2026-08-19CAD 48.41CAD 48.69CAD 48.12CAD 48.23342,100
2026-08-18CAD 49.11CAD 49.30CAD 48.26CAD 48.31284,300
2026-08-17CAD 49.00CAD 49.02CAD 48.65CAD 48.83238,600
2026-08-14CAD 49.57CAD 49.80CAD 49.05CAD 49.08491,300
2026-08-13CAD 49.53CAD 50.23CAD 49.21CAD 49.51807,000
2026-08-12CAD 49.53CAD 49.78CAD 49.02CAD 49.32486,700
2026-08-11CAD 49.58CAD 50.32CAD 49.44CAD 50.01621,800
2026-08-10CAD 48.87CAD 49.84CAD 48.70CAD 49.66855,000
2026-08-07CAD 49.26CAD 49.75CAD 48.89CAD 48.96508,900
2026-08-06CAD 50.05CAD 50.38CAD 49.25CAD 49.54366,300
2026-08-05CAD 51.40CAD 51.92CAD 50.25CAD 50.38526,600
2026-08-04CAD 51.23CAD 51.98CAD 50.73CAD 51.28518,000
2026-07-31CAD 50.87CAD 51.89CAD 50.82CAD 51.31372,800
2026-07-30CAD 52.08CAD 52.57CAD 50.65CAD 51.18208,200
2026-07-29CAD 51.59CAD 52.64CAD 51.41CAD 52.50391,500
2026-07-28CAD 51.00CAD 51.60CAD 50.87CAD 51.50710,800
2026-07-27CAD 50.17CAD 51.04CAD 49.97CAD 50.74682,900
2026-07-24CAD 49.09CAD 50.15CAD 49.09CAD 50.10264,100
2026-07-23CAD 49.74CAD 49.94CAD 48.97CAD 49.13393,400
2026-07-22CAD 49.94CAD 50.37CAD 49.63CAD 49.77271,500
2026-07-21CAD 50.38CAD 50.38CAD 49.45CAD 49.83491,900
2026-07-20CAD 49.70CAD 51.36CAD 49.68CAD 50.76520,200
2026-07-17CAD 49.50CAD 49.75CAD 48.42CAD 48.95404,200
2026-07-16CAD 48.62CAD 49.47CAD 48.52CAD 49.26287,700
2026-07-15CAD 48.69CAD 49.67CAD 48.46CAD 48.60426,700
2026-07-14CAD 49.91CAD 49.96CAD 48.82CAD 48.85771,100
2026-07-13CAD 49.07CAD 50.23CAD 49.07CAD 50.22650,700
2026-07-10CAD 48.32CAD 49.07CAD 48.14CAD 49.02965,400
2026-07-09CAD 48.35CAD 48.35CAD 47.80CAD 48.10817,700
2026-07-08CAD 48.94CAD 48.94CAD 48.32CAD 48.52563,600
2026-07-07CAD 48.85CAD 49.68CAD 48.80CAD 48.95711,500
2026-07-06CAD 48.84CAD 48.84CAD 48.00CAD 48.77623,300
2026-07-03CAD 49.43CAD 49.49CAD 48.59CAD 48.65216,900
2026-07-02CAD 50.12CAD 50.12CAD 48.92CAD 49.34473,300
2026-06-30CAD 50.28CAD 50.97CAD 49.36CAD 49.671,038,700
2026-06-29CAD 51.08CAD 51.42CAD 49.83CAD 50.02946,800
2026-06-26CAD 52.44CAD 52.44CAD 51.02CAD 51.25535,500
2026-06-25CAD 51.54CAD 52.33CAD 51.43CAD 51.75340,400
2026-06-24CAD 50.25CAD 51.85CAD 50.25CAD 51.68366,600
2026-06-23CAD 50.30CAD 51.02CAD 49.99CAD 50.17742,300
2026-06-22CAD 51.10CAD 51.84CAD 50.05CAD 50.19443,200
2026-06-19CAD 51.40CAD 52.15CAD 50.83CAD 50.88465,700
2026-06-18CAD 49.55CAD 51.43CAD 49.47CAD 51.25740,500
2026-06-17CAD 49.43CAD 49.43CAD 48.81CAD 49.33443,500
2026-06-16CAD 49.51CAD 49.61CAD 48.96CAD 49.47219,200
2026-06-15CAD 49.33CAD 49.83CAD 48.91CAD 49.48313,000
2026-06-12CAD 49.99CAD 50.05CAD 48.98CAD 49.33261,100
2026-06-11CAD 49.26CAD 50.00CAD 49.26CAD 49.98321,400
2026-06-10CAD 48.93CAD 49.71CAD 48.75CAD 49.45424,100
2026-06-09CAD 48.42CAD 49.36CAD 48.22CAD 48.82375,200
2026-06-08CAD 48.77CAD 49.42CAD 48.31CAD 48.50296,300
2026-06-05CAD 48.11CAD 49.70CAD 48.11CAD 49.50266,100
2026-06-04CAD 48.47CAD 48.72CAD 47.73CAD 48.00340,100
2026-06-03CAD 47.18CAD 48.38CAD 47.18CAD 48.20361,100
2026-06-02CAD 48.39CAD 48.56CAD 47.02CAD 47.15551,000
2026-06-01CAD 48.91CAD 49.59CAD 48.62CAD 48.67284,000
2026-05-29CAD 48.54CAD 49.39CAD 48.54CAD 48.891,163,700
2026-05-28CAD 47.97CAD 48.47CAD 47.89CAD 48.29659,700
2026-05-27CAD 47.27CAD 48.34CAD 47.15CAD 47.97537,800
2026-05-26CAD 48.00CAD 48.13CAD 46.93CAD 47.33429,400
2026-05-25CAD 47.76CAD 48.11CAD 47.73CAD 47.91122,900
2026-05-22CAD 47.84CAD 48.06CAD 47.43CAD 47.64301,000
2026-05-21CAD 47.82CAD 48.22CAD 47.20CAD 47.98538,000
2026-05-20CAD 47.03CAD 48.04CAD 47.02CAD 47.81374,800
2026-05-19CAD 46.98CAD 47.92CAD 46.83CAD 47.02652,100
2026-05-15CAD 46.88CAD 47.44CAD 46.88CAD 46.92360,400
2026-05-14CAD 46.11CAD 47.20CAD 46.11CAD 46.79470,200
2026-05-13CAD 46.16CAD 46.83CAD 45.96CAD 46.06527,700
2026-05-12CAD 45.89CAD 46.60CAD 45.89CAD 46.32895,100
2026-05-11CAD 46.70CAD 46.71CAD 45.78CAD 45.82818,600
2026-05-08CAD 46.27CAD 46.65CAD 46.02CAD 46.54535,400
2026-05-07CAD 45.97CAD 46.53CAD 45.76CAD 46.35475,700
2026-05-06CAD 46.48CAD 46.48CAD 45.95CAD 46.08791,200
2026-05-05CAD 46.13CAD 46.79CAD 46.07CAD 46.30227,200
2026-05-04CAD 46.47CAD 46.57CAD 45.97CAD 46.04689,400
2026-05-01CAD 46.61CAD 47.05CAD 46.33CAD 46.68124,900
2026-04-30CAD 46.20CAD 46.66CAD 46.08CAD 46.50346,800
2026-04-29CAD 46.37CAD 46.62CAD 46.13CAD 46.25208,400
2026-04-28CAD 46.65CAD 47.10CAD 46.42CAD 46.57266,500
2026-04-27CAD 46.82CAD 47.27CAD 46.74CAD 46.79389,700
2026-04-24CAD 46.63CAD 47.16CAD 46.43CAD 47.14347,200
2026-04-23CAD 46.90CAD 47.23CAD 46.74CAD 46.83281,900
2026-04-22CAD 47.96CAD 47.96CAD 46.82CAD 46.95446,800
2026-04-21CAD 47.51CAD 48.23CAD 47.35CAD 47.95484,700
2026-04-20CAD 47.36CAD 47.87CAD 47.24CAD 47.43435,400
2026-04-17CAD 47.02CAD 47.40CAD 46.64CAD 47.34600,000
2026-04-16CAD 47.60CAD 47.73CAD 46.88CAD 46.90574,100
2026-04-15CAD 47.07CAD 47.69CAD 46.79CAD 47.56271,700
2026-04-14CAD 47.32CAD 47.79CAD 47.22CAD 47.46429,300
2026-04-13CAD 48.70CAD 48.70CAD 47.51CAD 47.61803,200
2026-04-10CAD 49.74CAD 50.42CAD 48.75CAD 48.94520,400
2026-04-09CAD 50.58CAD 50.68CAD 49.22CAD 49.55695,200
2026-04-08CAD 50.33CAD 50.99CAD 50.02CAD 50.83661,000
2026-04-07CAD 50.41CAD 50.56CAD 49.86CAD 50.11529,400
2026-04-06CAD 50.42CAD 50.97CAD 50.35CAD 50.40670,200
2026-04-02CAD 50.07CAD 50.78CAD 49.85CAD 50.38265,600
2026-04-01CAD 49.87CAD 50.08CAD 49.47CAD 50.05242,900
2026-03-31CAD 50.17CAD 51.03CAD 49.67CAD 49.83568,300
2026-03-30CAD 49.59CAD 50.78CAD 49.59CAD 49.98635,600
2026-03-27CAD 49.06CAD 49.52CAD 48.88CAD 49.44459,900
2026-03-26CAD 49.00CAD 49.59CAD 48.98CAD 49.07481,000
2026-03-25CAD 49.57CAD 49.86CAD 49.09CAD 49.20494,300
2026-03-24CAD 49.49CAD 50.51CAD 49.35CAD 49.40582,200
2026-03-23CAD 49.28CAD 50.20CAD 49.04CAD 49.87565,600
2026-03-20CAD 48.86CAD 49.66CAD 48.80CAD 48.87962,100
2026-03-19CAD 50.19CAD 50.93CAD 48.68CAD 48.99496,600
2026-03-18CAD 50.50CAD 50.56CAD 49.98CAD 50.13386,200
2026-03-17CAD 50.65CAD 51.37CAD 50.42CAD 50.62597,800
2026-03-16CAD 49.23CAD 51.00CAD 47.71CAD 50.59673,500
2026-03-13CAD 46.82CAD 49.69CAD 46.82CAD 49.19376,700
2026-03-12CAD 48.00CAD 48.79CAD 46.43CAD 47.35435,400
2026-03-11CAD 48.76CAD 49.09CAD 48.50CAD 48.75464,400
2026-03-10CAD 48.89CAD 49.62CAD 48.43CAD 49.26394,100
2026-03-09CAD 48.06CAD 49.32CAD 48.01CAD 49.05496,800
2026-03-06CAD 48.36CAD 48.78CAD 47.95CAD 48.21383,800
2026-03-05CAD 48.08CAD 48.77CAD 47.98CAD 48.51229,400
2026-03-04CAD 49.18CAD 49.30CAD 48.31CAD 48.52231,400
2026-03-03CAD 48.99CAD 49.38CAD 47.92CAD 49.21375,000
2026-03-02CAD 48.52CAD 49.56CAD 48.01CAD 49.21445,700
2026-02-27CAD 48.07CAD 49.17CAD 48.06CAD 48.38838,600
2026-02-26CAD 48.36CAD 48.73CAD 48.07CAD 48.47312,400
2026-02-25CAD 48.96CAD 48.96CAD 47.92CAD 48.30290,300
2026-02-24CAD 49.86CAD 49.86CAD 48.97CAD 49.27345,400
2026-02-23CAD 48.10CAD 49.93CAD 48.09CAD 49.91384,000
2026-02-20CAD 49.44CAD 49.56CAD 47.89CAD 47.99512,000
2026-02-19CAD 49.01CAD 49.75CAD 48.92CAD 49.57265,000
2026-02-18CAD 49.28CAD 49.28CAD 48.79CAD 49.01259,100
2026-02-17CAD 48.84CAD 50.04CAD 48.81CAD 49.43403,500
2026-02-13CAD 48.61CAD 49.30CAD 48.45CAD 48.94340,500
2026-02-12CAD 48.42CAD 48.88CAD 48.20CAD 48.57543,100
2026-02-11CAD 48.01CAD 48.48CAD 47.70CAD 48.41327,100
2026-02-10CAD 48.05CAD 48.35CAD 47.61CAD 47.84670,800
2026-02-09CAD 47.96CAD 48.65CAD 47.60CAD 48.05728,600
2026-02-06CAD 48.19CAD 48.52CAD 47.89CAD 47.98308,200
2026-02-05CAD 48.46CAD 49.04CAD 48.14CAD 48.16535,500
2026-02-04CAD 47.00CAD 48.96CAD 47.00CAD 48.62855,300
2026-02-03CAD 46.26CAD 47.42CAD 45.92CAD 47.19550,800
2026-02-02CAD 44.64CAD 46.40CAD 44.64CAD 46.361,112,900
2026-01-30CAD 45.25CAD 45.70CAD 44.22CAD 44.48530,800
2026-01-29CAD 44.94CAD 47.43CAD 44.86CAD 45.10725,500
2026-01-28CAD 43.99CAD 44.36CAD 43.81CAD 43.84415,800
2026-01-27CAD 44.62CAD 44.65CAD 43.91CAD 44.13435,500
2026-01-26CAD 45.35CAD 45.74CAD 44.43CAD 44.72404,000
2026-01-23CAD 45.45CAD 45.72CAD 45.26CAD 45.46310,900
2026-01-22CAD 45.19CAD 45.63CAD 45.19CAD 45.54218,700
2026-01-21CAD 45.55CAD 45.57CAD 44.90CAD 45.16502,300
2026-01-20CAD 45.56CAD 45.73CAD 45.11CAD 45.52803,200
2026-01-19CAD 45.29CAD 45.81CAD 45.08CAD 45.61112,000
2026-01-16CAD 46.20CAD 46.48CAD 45.45CAD 45.46455,800
2026-01-15CAD 46.32CAD 46.71CAD 46.18CAD 46.25349,900
2026-01-14CAD 47.17CAD 47.51CAD 46.33CAD 46.47378,800
2026-01-13CAD 47.89CAD 47.97CAD 47.11CAD 47.13607,200
2026-01-12CAD 47.13CAD 48.10CAD 47.04CAD 47.97807,300
2026-01-09CAD 46.83CAD 47.55CAD 46.83CAD 47.20739,100
2026-01-08CAD 46.96CAD 47.61CAD 46.85CAD 46.91649,600
2026-01-07CAD 47.18CAD 47.98CAD 46.89CAD 46.97654,200
2026-01-06CAD 47.54CAD 48.06CAD 47.15CAD 47.24683,600
2026-01-05CAD 48.17CAD 48.41CAD 47.51CAD 47.52769,300
2026-01-02CAD 47.80CAD 48.32CAD 47.80CAD 48.18275,700
2025-12-31CAD 47.62CAD 47.95CAD 47.62CAD 47.72315,800
2025-12-30CAD 47.61CAD 48.19CAD 47.61CAD 47.81522,200
2025-12-29CAD 47.25CAD 47.90CAD 47.25CAD 47.70427,500
2025-12-24CAD 47.23CAD 47.65CAD 47.23CAD 47.36201,300
2025-12-23CAD 47.00CAD 47.40CAD 46.76CAD 47.27448,000
2025-12-22CAD 46.63CAD 47.39CAD 46.32CAD 47.23402,000
2025-12-19CAD 47.12CAD 47.62CAD 46.40CAD 46.60852,900
2025-12-18CAD 47.53CAD 47.74CAD 47.23CAD 47.29547,300
2025-12-17CAD 47.39CAD 47.79CAD 47.21CAD 47.51683,100
2025-12-16CAD 47.45CAD 48.17CAD 47.20CAD 47.32713,500
2025-12-15CAD 46.24CAD 47.69CAD 46.16CAD 47.50610,500
2025-12-12CAD 46.51CAD 46.78CAD 45.70CAD 46.05593,000
2025-12-11CAD 49.23CAD 50.00CAD 45.81CAD 46.52865,400
2025-12-10CAD 51.07CAD 51.78CAD 51.00CAD 51.23393,400
2025-12-09CAD 51.33CAD 51.80CAD 51.20CAD 51.71306,800
2025-12-08CAD 51.25CAD 51.48CAD 51.09CAD 51.44350,000
2025-12-05CAD 50.83CAD 51.54CAD 50.83CAD 51.48273,200
2025-12-04CAD 50.06CAD 50.97CAD 50.06CAD 50.84276,900
2025-12-03CAD 50.97CAD 51.10CAD 50.12CAD 50.20243,200
2025-12-02CAD 51.97CAD 51.97CAD 50.98CAD 51.00247,800
2025-12-01CAD 50.92CAD 52.11CAD 50.92CAD 51.98456,000
2025-11-28CAD 51.53CAD 51.76CAD 51.29CAD 51.45171,900
2025-11-27CAD 52.07CAD 52.16CAD 51.30CAD 51.63129,500
2025-11-26CAD 52.30CAD 52.45CAD 52.00CAD 52.05297,700
2025-11-25CAD 51.40CAD 52.42CAD 50.89CAD 52.35364,000
2025-11-24CAD 52.08CAD 52.23CAD 50.85CAD 51.121,013,500
2025-11-21CAD 51.93CAD 52.36CAD 51.93CAD 52.19322,700
2025-11-20CAD 52.02CAD 52.34CAD 51.87CAD 52.06242,800
2025-11-19CAD 51.73CAD 52.07CAD 51.29CAD 51.99248,400
2025-11-18CAD 52.20CAD 52.57CAD 51.33CAD 51.72410,500
2025-11-17CAD 51.61CAD 52.61CAD 51.61CAD 52.57405,500
2025-11-14CAD 51.35CAD 51.74CAD 50.63CAD 51.63565,200
2025-11-13CAD 50.76CAD 51.66CAD 50.76CAD 51.36564,800
2025-11-12CAD 49.35CAD 50.93CAD 49.26CAD 50.87661,500
2025-11-11CAD 49.38CAD 49.89CAD 49.26CAD 49.43225,800
2025-11-10CAD 49.37CAD 49.57CAD 48.96CAD 49.18515,300
2025-11-07CAD 49.70CAD 49.90CAD 48.08CAD 49.37281,700
2025-11-06CAD 49.90CAD 49.93CAD 49.31CAD 49.61284,200
2025-11-05CAD 48.71CAD 50.05CAD 48.71CAD 49.94520,500
2025-11-04CAD 47.52CAD 48.89CAD 47.52CAD 48.84425,700
2025-11-03CAD 47.57CAD 48.28CAD 47.57CAD 48.20508,600
2025-10-31CAD 46.75CAD 47.73CAD 46.75CAD 47.65329,400
2025-10-30CAD 46.44CAD 47.42CAD 46.44CAD 46.95575,400
2025-10-29CAD 48.38CAD 48.70CAD 46.43CAD 46.51488,300
2025-10-28CAD 48.58CAD 48.93CAD 48.28CAD 48.72380,100
2025-10-27CAD 48.47CAD 48.60CAD 48.24CAD 48.55250,400
2025-10-24CAD 48.48CAD 48.70CAD 48.36CAD 48.41164,300
2025-10-23CAD 48.48CAD 48.86CAD 48.19CAD 48.61202,400
2025-10-22CAD 48.28CAD 48.78CAD 48.11CAD 48.58278,400
2025-10-21CAD 47.99CAD 48.35CAD 47.99CAD 48.24234,300
2025-10-20CAD 48.24CAD 48.32CAD 47.97CAD 48.05446,900
2025-10-17CAD 47.75CAD 48.37CAD 47.73CAD 48.15544,000
2025-10-16CAD 47.52CAD 48.00CAD 47.52CAD 47.76421,000