Empire Company (TSX: EMP-A )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2024	38.57	38.79	38.48	38.58	275,762	+0.01(+0.03%)
Sep 04, 2024	37.66	38.62	37.66	38.57	410,590	+0.68(+1.79%)
Sep 03, 2024	37.71	37.96	37.61	37.89	413,599	+0.31(+0.82%)
Aug 30, 2024				37.58	0	-0.32(-0.84%)
Aug 29, 2024	37.89	38.08	37.65	37.90	400,779	+0.00(+0.00%)
Aug 28, 2024	38.00	38.31	37.75	37.90	363,643	-0.35(-0.92%)
Aug 27, 2024	37.77	38.35	37.77	38.25	306,498	+0.21(+0.55%)
Aug 26, 2024	37.78	38.29	37.78	38.04	167,173	+0.12(+0.32%)
Aug 23, 2024	37.58	37.98	37.58	37.92	209,835	+0.33(+0.88%)
Aug 22, 2024	37.77	37.88	37.52	37.59	258,471	-0.15(-0.40%)
Aug 21, 2024	37.58	37.82	37.46	37.74	216,628	+0.21(+0.56%)
Aug 20, 2024	37.59	37.70	37.28	37.53	229,753	-0.06(-0.16%)
Aug 19, 2024	37.56	38.04	37.55	37.59	257,391	-0.02(-0.05%)
Aug 16, 2024	37.70	37.97	37.56	37.61	361,031	-0.11(-0.29%)
Aug 15, 2024	37.35	37.90	37.25	37.72	307,016	+0.48(+1.29%)
Aug 14, 2024	37.25	37.53	37.15	37.24	318,585	-0.13(-0.35%)
Aug 13, 2024	36.59	37.43	36.59	37.37	400,046	+0.75(+2.05%)
Aug 12, 2024	36.33	36.77	36.16	36.62	680,526	+0.02(+0.05%)
Aug 09, 2024	36.81	36.85	36.43	36.60	256,115	-0.09(-0.25%)
Aug 08, 2024	36.15	36.78	35.79	36.69	412,513	+0.69(+1.92%)
Aug 07, 2024	36.16	36.28	35.91	36.00	427,630	-0.03(-0.08%)
Aug 06, 2024	36.69	36.69	35.92	36.03	705,898	-0.63(-1.72%)
Aug 02, 2024				36.66	0	-0.11(-0.30%)
Aug 01, 2024	36.60	36.90	36.52	36.77	750,897	+0.27(+0.74%)
Jul 31, 2024	36.69	36.72	36.43	36.50	471,404	+0.03(+0.08%)
Jul 30, 2024	36.36	36.67	36.36	36.47	322,311	+0.11(+0.30%)
Jul 29, 2024	36.60	36.76	36.31	36.36	609,156	-0.27(-0.74%)
Jul 26, 2024	37.11	37.20	36.54	36.63	324,002	-0.41(-1.11%)
Jul 25, 2024	36.86	37.14	36.59	37.04	442,230	+0.30(+0.82%)
Jul 24, 2024	36.10	36.99	36.10	36.74	340,611	+0.57(+1.58%)
Jul 23, 2024	36.21	36.47	36.02	36.17	308,622	-0.08(-0.22%)
Jul 22, 2024	36.18	36.37	36.03	36.25	311,856	+0.01(+0.03%)
Jul 19, 2024	35.75	36.32	35.43	36.24	236,494	+0.21(+0.58%)
Jul 18, 2024	35.66	36.15	35.66	36.03	344,386	+0.21(+0.59%)
Jul 17, 2024	35.08	35.98	35.05	35.82	258,902	+0.53(+1.50%)
Jul 16, 2024	35.19	35.50	35.18	35.29	163,460	+0.00(+0.00%)
Jul 15, 2024	35.38	35.50	35.16	35.29	260,313	-0.31(-0.87%)
Jul 12, 2024	35.32	35.76	35.32	35.60	212,910	+0.39(+1.11%)
Jul 11, 2024	35.33	35.34	35.13	35.21	490,218	+0.11(+0.31%)
Jul 10, 2024	35.10	35.23	34.82	35.10	603,448	+0.00(+0.00%)
Jul 09, 2024	35.35	35.41	34.99	35.10	227,562	-0.29(-0.82%)
Jul 08, 2024	35.16	35.45	35.00	35.39	385,833	+0.32(+0.91%)
Jul 05, 2024	35.50	35.71	35.04	35.07	727,117	-0.44(-1.24%)
Jul 04, 2024	35.21	35.75	35.17	35.51	461,610	+0.04(+0.11%)
Jul 03, 2024	35.63	35.95	35.40	35.47	221,374	-0.15(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.