Empire Company Limited EMP-A.TO
51.48 CAD +0.32 (+0.63%)
As ofNov 13, 2026, 4:00 PM EST
51.21 Day range 51.76
43.84 52-week range 52.57
- YTD
- +7.88%
- 1 year
- +0.23%
EMP-A.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.46 | 51.76 | 51.21 | 51.48 | +0.32 | +0.63% | 912,253 |
| Nov 12, 2026 | 50.33 | 51.32 | 50.33 | 51.16 | +0.70 | +1.39% | 393,900 |
| Nov 11, 2026 | 50.06 | 50.65 | 50.06 | 50.46 | +0.20 | +0.40% | 331,600 |
| Nov 10, 2026 | 49.68 | 50.69 | 49.28 | 50.26 | +0.55 | +1.11% | 521,000 |
| Nov 9, 2026 | 49.30 | 49.77 | 48.95 | 49.71 | +0.32 | +0.65% | 407,300 |
| Nov 6, 2026 | 49.58 | 50.04 | 49.21 | 49.39 | -0.78 | -1.55% | 234,300 |
| Nov 5, 2026 | 50.80 | 50.98 | 49.84 | 50.17 | -0.47 | -0.93% | 421,800 |
| Nov 4, 2026 | 49.91 | 50.93 | 49.80 | 50.64 | +1.09 | +2.20% | 398,500 |
| Nov 3, 2026 | 49.96 | 50.02 | 49.25 | 49.55 | -0.55 | -1.10% | 369,600 |
| Nov 2, 2026 | 50.28 | 50.68 | 50.07 | 50.10 | -0.17 | -0.34% | 402,100 |
| Oct 30, 2026 | 50.10 | 50.52 | 50.09 | 50.27 | +0.39 | +0.78% | 391,800 |
| Oct 29, 2026 | 49.91 | 50.27 | 49.46 | 49.88 | +0.01 | +0.02% | 323,100 |
| Oct 28, 2026 | 49.85 | 50.19 | 49.50 | 49.87 | -0.09 | -0.18% | 655,500 |
| Oct 27, 2026 | 50.16 | 50.28 | 49.82 | 49.96 | -0.39 | -0.77% | 876,300 |
| Oct 26, 2026 | 50.48 | 51.15 | 50.00 | 50.35 | -0.10 | -0.20% | 764,100 |
| Oct 23, 2026 | 51.75 | 51.75 | 50.21 | 50.45 | -1.43 | -2.76% | 570,900 |
| Oct 22, 2026 | 50.53 | 51.95 | 50.53 | 51.88 | +1.59 | +3.16% | 474,200 |
| Oct 21, 2026 | 51.19 | 51.19 | 49.98 | 50.29 | -0.77 | -1.51% | 1,025,300 |
| Oct 20, 2026 | 50.86 | 51.67 | 50.86 | 51.06 | +0.20 | +0.39% | 465,500 |
| Oct 19, 2026 | 51.19 | 51.48 | 50.51 | 50.86 | -0.46 | -0.90% | 552,900 |
| Oct 16, 2026 | 50.68 | 51.38 | 50.55 | 51.32 | +0.78 | +1.54% | 565,700 |
| Oct 15, 2026 | 49.12 | 50.85 | 49.12 | 50.54 | +1.48 | +3.02% | 605,800 |
| Oct 14, 2026 | 48.88 | 49.18 | 48.47 | 49.06 | +0.22 | +0.45% | 1,024,100 |
| Oct 13, 2026 | 49.00 | 49.87 | 48.38 | 48.84 | -0.01 | -0.02% | 780,700 |
| Oct 9, 2026 | 49.31 | 49.57 | 48.72 | 48.85 | -0.46 | -0.93% | 499,400 |
| Oct 8, 2026 | 48.92 | 49.62 | 48.92 | 49.31 | +0.44 | +0.90% | 659,200 |
| Oct 7, 2026 | 48.48 | 49.34 | 48.33 | 48.87 | +0.57 | +1.18% | 513,200 |
| Oct 6, 2026 | 48.04 | 48.35 | 47.72 | 48.30 | +0.19 | +0.39% | 435,500 |
| Oct 5, 2026 | 48.10 | 48.37 | 47.91 | 48.11 | -0.14 | -0.29% | 341,400 |
| Oct 2, 2026 | 48.05 | 48.50 | 47.57 | 48.25 | +0.17 | +0.35% | 371,500 |
| Oct 1, 2026 | 48.18 | 48.48 | 47.56 | 48.08 | +0.02 | +0.04% | 533,700 |
| Sep 30, 2026 | 48.17 | 48.33 | 47.85 | 48.06 | -0.23 | -0.48% | 476,600 |
| Sep 29, 2026 | 47.91 | 48.52 | 47.91 | 48.29 | +0.27 | +0.56% | 551,700 |
| Sep 28, 2026 | 48.10 | 48.58 | 48.00 | 48.02 | -0.14 | -0.29% | 1,266,100 |
| Sep 25, 2026 | 47.40 | 48.18 | 47.40 | 48.16 | +0.63 | +1.33% | 359,700 |
| Sep 24, 2026 | 46.83 | 47.71 | 46.83 | 47.53 | +0.46 | +0.98% | 944,700 |
| Sep 23, 2026 | 46.97 | 47.61 | 46.82 | 47.07 | -0.06 | -0.13% | 695,900 |
| Sep 22, 2026 | 46.77 | 47.68 | 46.77 | 47.13 | +0.38 | +0.81% | 504,900 |
| Sep 21, 2026 | 46.03 | 47.02 | 46.00 | 46.75 | +0.92 | +2.01% | 587,700 |
| Sep 18, 2026 | 47.08 | 47.52 | 45.80 | 45.83 | -1.62 | -3.41% | 2,918,900 |
| Sep 17, 2026 | 47.52 | 47.76 | 47.09 | 47.45 | -0.01 | -0.02% | 613,900 |
| Sep 16, 2026 | 46.40 | 47.70 | 46.40 | 47.46 | +1.05 | +2.26% | 950,600 |
| Sep 15, 2026 | 46.67 | 46.68 | 46.00 | 46.41 | -0.39 | -0.83% | 770,600 |
| Sep 14, 2026 | 45.82 | 46.86 | 45.67 | 46.80 | +1.19 | +2.61% | 439,600 |
| Sep 11, 2026 | 46.20 | 46.23 | 45.11 | 45.61 | -0.76 | -1.64% | 581,400 |
| Sep 10, 2026 | 48.65 | 49.30 | 45.39 | 46.37 | -1.50 | -3.13% | 714,000 |
| Sep 9, 2026 | 47.49 | 47.89 | 47.30 | 47.87 | +0.11 | +0.23% | 447,300 |
| Sep 8, 2026 | 47.82 | 48.08 | 47.22 | 47.76 | -0.18 | -0.38% | 392,700 |
| Sep 4, 2026 | 47.69 | 48.25 | 47.41 | 47.94 | +0.12 | +0.25% | 462,600 |
| Sep 3, 2026 | 47.24 | 47.84 | 46.81 | 47.82 | +0.77 | +1.64% | 401,400 |
| Sep 2, 2026 | 47.97 | 48.18 | 46.95 | 47.05 | -1.03 | -2.14% | 473,900 |
| Sep 1, 2026 | 47.88 | 48.59 | 47.86 | 48.08 | +0.21 | +0.44% | 368,800 |
| Aug 31, 2026 | 48.13 | 48.36 | 47.72 | 47.87 | -0.19 | -0.40% | 381,800 |
| Aug 28, 2026 | 48.54 | 48.70 | 47.92 | 48.06 | -0.10 | -0.21% | 185,700 |
| Aug 27, 2026 | 48.23 | 48.66 | 47.54 | 48.16 | -0.65 | -1.33% | 360,800 |
| Aug 26, 2026 | 48.16 | 48.84 | 47.97 | 48.81 | +0.65 | +1.35% | 316,300 |
| Aug 25, 2026 | 48.11 | 48.21 | 47.79 | 48.16 | -0.13 | -0.27% | 499,500 |
| Aug 24, 2026 | 47.61 | 48.47 | 47.53 | 48.29 | +0.65 | +1.36% | 327,200 |
| Aug 21, 2026 | 47.07 | 47.64 | 46.91 | 47.64 | +0.06 | +0.13% | 395,100 |
| Aug 20, 2026 | 48.23 | 48.28 | 47.28 | 47.58 | -0.65 | -1.35% | 244,800 |
| Aug 19, 2026 | 48.41 | 48.69 | 48.12 | 48.23 | -0.08 | -0.17% | 342,100 |
| Aug 18, 2026 | 49.11 | 49.30 | 48.26 | 48.31 | -0.52 | -1.06% | 284,300 |
| Aug 17, 2026 | 49.00 | 49.02 | 48.65 | 48.83 | -0.25 | -0.51% | 238,600 |
| Aug 14, 2026 | 49.57 | 49.80 | 49.05 | 49.08 | -0.43 | -0.87% | 491,300 |
64 days, newest first. Daily bars as drawn on the EMP-A.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.