Empire Co Ltd Class A EMP.A
TSX · Kanada · Perakende Ticaret
CAD 48,08+0,02 (+%0,04)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |