Empire Co Ltd Class A EMP.A
TSX · Canada · Retail Trade
CAD 48.08+0.02 (+0.04%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 48.08 | +0.04% | CAD 48.18 | CAD 48.48 | CAD 47.56 | 530.25K |
| 2026-09-30 | CAD 48.06 | -0.48% | CAD 48.17 | CAD 48.33 | CAD 47.85 | 476.60K |
| 2026-09-29 | CAD 48.29 | +0.56% | CAD 47.91 | CAD 48.52 | CAD 47.91 | 551.70K |
| 2026-09-28 | CAD 48.02 | -0.29% | CAD 48.10 | CAD 48.58 | CAD 48.00 | 1.27M |
| 2026-09-25 | CAD 48.16 | +1.33% | CAD 47.40 | CAD 48.18 | CAD 47.40 | 359.70K |
| 2026-09-24 | CAD 47.53 | +0.98% | CAD 46.83 | CAD 47.71 | CAD 46.83 | 944.70K |
| 2026-09-23 | CAD 47.07 | -0.13% | CAD 46.97 | CAD 47.61 | CAD 46.82 | 695.90K |
| 2026-09-22 | CAD 47.13 | +0.81% | CAD 46.77 | CAD 47.68 | CAD 46.77 | 504.90K |
| 2026-09-21 | CAD 46.75 | +2.01% | CAD 46.03 | CAD 47.02 | CAD 46.00 | 587.70K |
| 2026-09-18 | CAD 45.83 | -3.41% | CAD 47.08 | CAD 47.52 | CAD 45.80 | 2.92M |
| 2026-09-17 | CAD 47.45 | -0.02% | CAD 47.52 | CAD 47.76 | CAD 47.09 | 613.90K |
| 2026-09-16 | CAD 47.46 | +2.26% | CAD 46.40 | CAD 47.70 | CAD 46.40 | 950.60K |
| 2026-09-15 | CAD 46.41 | -0.83% | CAD 46.67 | CAD 46.68 | CAD 46.00 | 770.60K |
| 2026-09-14 | CAD 46.80 | +2.61% | CAD 45.82 | CAD 46.86 | CAD 45.67 | 439.60K |
| 2026-09-11 | CAD 45.61 | -1.64% | CAD 46.20 | CAD 46.23 | CAD 45.11 | 581.40K |
| 2026-09-10 | CAD 46.37 | -3.13% | CAD 48.65 | CAD 49.30 | CAD 45.39 | 714.00K |
| 2026-09-09 | CAD 47.87 | +0.23% | CAD 47.49 | CAD 47.89 | CAD 47.30 | 447.30K |
| 2026-09-08 | CAD 47.76 | -0.38% | CAD 47.82 | CAD 48.08 | CAD 47.22 | 392.70K |
| 2026-09-04 | CAD 47.94 | +0.25% | CAD 47.69 | CAD 48.25 | CAD 47.41 | 462.60K |
| 2026-09-03 | CAD 47.82 | +1.64% | CAD 47.24 | CAD 47.84 | CAD 46.81 | 401.40K |
| 2026-09-02 | CAD 47.05 | -2.14% | CAD 47.97 | CAD 48.18 | CAD 46.95 | 473.90K |
| 2026-09-01 | CAD 48.08 | +0.44% | CAD 47.88 | CAD 48.59 | CAD 47.86 | 368.80K |
| 2026-08-31 | CAD 47.87 | -0.40% | CAD 48.13 | CAD 48.36 | CAD 47.72 | 381.80K |
| 2026-08-28 | CAD 48.06 | -0.21% | CAD 48.54 | CAD 48.70 | CAD 47.92 | 185.70K |
| 2026-08-27 | CAD 48.16 | -1.33% | CAD 48.23 | CAD 48.66 | CAD 47.54 | 360.80K |
| 2026-08-26 | CAD 48.81 | +1.35% | CAD 48.16 | CAD 48.84 | CAD 47.97 | 316.30K |
| 2026-08-25 | CAD 48.16 | -0.27% | CAD 48.11 | CAD 48.21 | CAD 47.79 | 499.50K |
| 2026-08-24 | CAD 48.29 | +1.36% | CAD 47.61 | CAD 48.47 | CAD 47.53 | 327.20K |
| 2026-08-21 | CAD 47.64 | +0.13% | CAD 47.07 | CAD 47.64 | CAD 46.91 | 395.10K |
| 2026-08-20 | CAD 47.58 | -1.35% | CAD 48.23 | CAD 48.28 | CAD 47.28 | 244.80K |
| 2026-08-19 | CAD 48.23 | -0.17% | CAD 48.41 | CAD 48.69 | CAD 48.12 | 342.10K |
| 2026-08-18 | CAD 48.31 | -1.06% | CAD 49.11 | CAD 49.30 | CAD 48.26 | 284.30K |
| 2026-08-17 | CAD 48.83 | -0.51% | CAD 49.00 | CAD 49.02 | CAD 48.65 | 238.60K |
| 2026-08-14 | CAD 49.08 | -0.87% | CAD 49.57 | CAD 49.80 | CAD 49.05 | 491.30K |
| 2026-08-13 | CAD 49.51 | +0.39% | CAD 49.53 | CAD 50.23 | CAD 49.21 | 807.00K |
| 2026-08-12 | CAD 49.32 | -1.38% | CAD 49.53 | CAD 49.78 | CAD 49.02 | 486.70K |
| 2026-08-11 | CAD 50.01 | +0.70% | CAD 49.58 | CAD 50.32 | CAD 49.44 | 621.80K |
| 2026-08-10 | CAD 49.66 | +1.43% | CAD 48.87 | CAD 49.84 | CAD 48.70 | 855.00K |
| 2026-08-07 | CAD 48.96 | -1.17% | CAD 49.26 | CAD 49.75 | CAD 48.89 | 508.90K |
| 2026-08-06 | CAD 49.54 | -1.67% | CAD 50.05 | CAD 50.38 | CAD 49.25 | 366.30K |
| 2026-08-05 | CAD 50.38 | -1.76% | CAD 51.40 | CAD 51.92 | CAD 50.25 | 526.60K |
| 2026-08-04 | CAD 51.28 | -0.06% | CAD 51.23 | CAD 51.98 | CAD 50.73 | 518.00K |
| 2026-07-31 | CAD 51.31 | +0.25% | CAD 50.87 | CAD 51.89 | CAD 50.82 | 372.80K |
| 2026-07-30 | CAD 51.18 | -2.51% | CAD 52.08 | CAD 52.57 | CAD 50.65 | 208.20K |
| 2026-07-29 | CAD 52.50 | +1.94% | CAD 51.59 | CAD 52.64 | CAD 51.41 | 391.50K |
| 2026-07-28 | CAD 51.50 | +1.50% | CAD 51.00 | CAD 51.60 | CAD 50.87 | 710.80K |
| 2026-07-27 | CAD 50.74 | +1.28% | CAD 50.17 | CAD 51.04 | CAD 49.97 | 682.90K |
| 2026-07-24 | CAD 50.10 | +1.97% | CAD 49.09 | CAD 50.15 | CAD 49.09 | 264.10K |
| 2026-07-23 | CAD 49.13 | -1.29% | CAD 49.74 | CAD 49.94 | CAD 48.97 | 393.40K |
| 2026-07-22 | CAD 49.77 | -0.12% | CAD 49.94 | CAD 50.37 | CAD 49.63 | 271.50K |
| 2026-07-21 | CAD 49.83 | -1.83% | CAD 50.38 | CAD 50.38 | CAD 49.45 | 491.90K |
| 2026-07-20 | CAD 50.76 | +3.70% | CAD 49.70 | CAD 51.36 | CAD 49.68 | 520.20K |
| 2026-07-17 | CAD 48.95 | -0.63% | CAD 49.50 | CAD 49.75 | CAD 48.42 | 404.20K |
| 2026-07-16 | CAD 49.26 | +1.36% | CAD 48.62 | CAD 49.47 | CAD 48.52 | 287.70K |
| 2026-07-15 | CAD 48.60 | -0.51% | CAD 48.69 | CAD 49.67 | CAD 48.46 | 426.70K |
| 2026-07-14 | CAD 48.85 | -2.73% | CAD 49.91 | CAD 49.96 | CAD 48.82 | 771.10K |
| 2026-07-13 | CAD 50.22 | +2.45% | CAD 49.07 | CAD 50.23 | CAD 49.07 | 650.70K |
| 2026-07-10 | CAD 49.02 | +1.91% | CAD 48.32 | CAD 49.07 | CAD 48.14 | 965.40K |
| 2026-07-09 | CAD 48.10 | -0.87% | CAD 48.35 | CAD 48.35 | CAD 47.80 | 817.70K |
| 2026-07-08 | CAD 48.52 | -0.88% | CAD 48.94 | CAD 48.94 | CAD 48.32 | 563.60K |
| 2026-07-07 | CAD 48.95 | +0.37% | CAD 48.85 | CAD 49.68 | CAD 48.80 | 711.50K |
| 2026-07-06 | CAD 48.77 | +0.25% | CAD 48.84 | CAD 48.84 | CAD 48.00 | 623.30K |
| 2026-07-03 | CAD 48.65 | -1.40% | CAD 49.43 | CAD 49.49 | CAD 48.59 | 216.90K |
| 2026-07-02 | CAD 49.34 | -0.66% | CAD 50.12 | CAD 50.12 | CAD 48.92 | 473.30K |
| 2026-06-30 | CAD 49.67 | -0.70% | CAD 50.28 | CAD 50.97 | CAD 49.36 | 1.04M |
| 2026-06-29 | CAD 50.02 | -2.40% | CAD 51.08 | CAD 51.42 | CAD 49.83 | 946.80K |
| 2026-06-26 | CAD 51.25 | -0.97% | CAD 52.44 | CAD 52.44 | CAD 51.02 | 535.50K |
| 2026-06-25 | CAD 51.75 | +0.14% | CAD 51.54 | CAD 52.33 | CAD 51.43 | 340.40K |
| 2026-06-24 | CAD 51.68 | +3.01% | CAD 50.25 | CAD 51.85 | CAD 50.25 | 366.60K |
| 2026-06-23 | CAD 50.17 | -0.04% | CAD 50.30 | CAD 51.02 | CAD 49.99 | 742.30K |
| 2026-06-22 | CAD 50.19 | -1.36% | CAD 51.10 | CAD 51.84 | CAD 50.05 | 443.20K |
| 2026-06-19 | CAD 50.88 | -0.72% | CAD 51.40 | CAD 52.15 | CAD 50.83 | 465.70K |
| 2026-06-18 | CAD 51.25 | +3.89% | CAD 49.55 | CAD 51.43 | CAD 49.47 | 740.50K |
| 2026-06-17 | CAD 49.33 | -0.28% | CAD 49.43 | CAD 49.43 | CAD 48.81 | 443.50K |
| 2026-06-16 | CAD 49.47 | -0.02% | CAD 49.51 | CAD 49.61 | CAD 48.96 | 219.20K |
| 2026-06-15 | CAD 49.48 | +0.30% | CAD 49.33 | CAD 49.83 | CAD 48.91 | 313.00K |
| 2026-06-12 | CAD 49.33 | -1.30% | CAD 49.99 | CAD 50.05 | CAD 48.98 | 261.10K |
| 2026-06-11 | CAD 49.98 | +1.07% | CAD 49.26 | CAD 50.00 | CAD 49.26 | 321.40K |
| 2026-06-10 | CAD 49.45 | +1.29% | CAD 48.93 | CAD 49.71 | CAD 48.75 | 424.10K |
| 2026-06-09 | CAD 48.82 | +0.66% | CAD 48.42 | CAD 49.36 | CAD 48.22 | 375.20K |
| 2026-06-08 | CAD 48.50 | -2.02% | CAD 48.77 | CAD 49.42 | CAD 48.31 | 296.30K |
| 2026-06-05 | CAD 49.50 | +3.13% | CAD 48.11 | CAD 49.70 | CAD 48.11 | 266.10K |
| 2026-06-04 | CAD 48.00 | -0.41% | CAD 48.47 | CAD 48.72 | CAD 47.73 | 340.10K |
| 2026-06-03 | CAD 48.20 | +2.23% | CAD 47.18 | CAD 48.38 | CAD 47.18 | 361.10K |
| 2026-06-02 | CAD 47.15 | -3.12% | CAD 48.39 | CAD 48.56 | CAD 47.02 | 551.00K |
| 2026-06-01 | CAD 48.67 | -0.45% | CAD 48.91 | CAD 49.59 | CAD 48.62 | 284.00K |
| 2026-05-29 | CAD 48.89 | +1.24% | CAD 48.54 | CAD 49.39 | CAD 48.54 | 1.16M |
| 2026-05-28 | CAD 48.29 | +0.67% | CAD 47.97 | CAD 48.47 | CAD 47.89 | 659.70K |
| 2026-05-27 | CAD 47.97 | +1.35% | CAD 47.27 | CAD 48.34 | CAD 47.15 | 537.80K |
| 2026-05-26 | CAD 47.33 | -1.21% | CAD 48.00 | CAD 48.13 | CAD 46.93 | 429.40K |