Empire Company Limited (TSX:EMP.A)
Canada
· Delayed Price · Currency is CAD 49.05
+0.84 (1.74%)
At close: Mar 9, 2026
Empire Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.06 | 49.32 | 48.01 | 49.25 | - | 2.16% | 176,795 |
| Mar 6, 2026 | 48.36 | 48.78 | 47.95 | 48.21 | 48.21 | -0.62% | 383,804 |
| Mar 5, 2026 | 48.08 | 48.77 | 47.98 | 48.51 | 48.51 | -0.02% | 229,423 |
| Mar 4, 2026 | 49.18 | 49.30 | 48.31 | 48.52 | 48.52 | -1.40% | 221,853 |
| Mar 3, 2026 | 48.99 | 49.38 | 47.92 | 49.21 | 49.21 | - | 374,996 |
| Mar 2, 2026 | 48.52 | 49.56 | 48.01 | 49.21 | 49.21 | 1.72% | 445,698 |
| Feb 27, 2026 | 48.07 | 49.17 | 48.06 | 48.38 | 48.38 | -0.19% | 837,388 |
| Feb 26, 2026 | 48.36 | 48.73 | 48.07 | 48.47 | 48.47 | 0.35% | 302,025 |
| Feb 25, 2026 | 48.96 | 48.96 | 47.92 | 48.30 | 48.30 | -1.97% | 287,712 |
| Feb 24, 2026 | 49.86 | 49.86 | 48.97 | 49.27 | 49.27 | -1.28% | 345,309 |
| Feb 23, 2026 | 48.10 | 49.93 | 48.09 | 49.91 | 49.91 | 4.00% | 372,553 |
| Feb 20, 2026 | 49.44 | 49.56 | 47.89 | 47.99 | 47.99 | -3.19% | 511,972 |
| Feb 19, 2026 | 49.01 | 49.75 | 48.92 | 49.57 | 49.57 | 1.14% | 250,428 |
| Feb 18, 2026 | 49.28 | 49.28 | 48.79 | 49.01 | 49.01 | -0.85% | 259,069 |
| Feb 17, 2026 | 48.84 | 50.04 | 48.81 | 49.43 | 49.43 | 1.00% | 403,485 |
| Feb 13, 2026 | 48.61 | 49.30 | 48.45 | 48.94 | 48.94 | 0.76% | 340,503 |
| Feb 12, 2026 | 48.42 | 48.88 | 48.20 | 48.57 | 48.57 | 0.33% | 543,110 |
| Feb 11, 2026 | 48.01 | 48.48 | 47.70 | 48.41 | 48.41 | 1.19% | 325,180 |
| Feb 10, 2026 | 48.05 | 48.35 | 47.61 | 47.84 | 47.84 | -0.44% | 670,802 |
| Feb 9, 2026 | 47.96 | 48.65 | 47.60 | 48.05 | 48.05 | 0.15% | 707,143 |
| Feb 6, 2026 | 48.19 | 48.52 | 47.89 | 47.98 | 47.98 | -0.37% | 306,072 |
| Feb 5, 2026 | 48.46 | 49.04 | 48.14 | 48.16 | 48.16 | -0.95% | 535,495 |
| Feb 4, 2026 | 47.00 | 48.96 | 47.00 | 48.62 | 48.62 | 3.03% | 842,941 |
| Feb 3, 2026 | 46.26 | 47.42 | 45.92 | 47.19 | 47.19 | 1.79% | 550,800 |
| Feb 2, 2026 | 44.64 | 46.40 | 44.64 | 46.36 | 46.36 | 4.23% | 1,112,888 |
| Jan 30, 2026 | 45.25 | 45.70 | 44.22 | 44.48 | 44.48 | -1.37% | 528,920 |
| Jan 29, 2026 | 44.94 | 47.43 | 44.86 | 45.10 | 45.10 | 2.87% | 714,037 |
| Jan 28, 2026 | 43.99 | 44.36 | 43.81 | 43.84 | 43.84 | -0.66% | 415,843 |
| Jan 27, 2026 | 44.62 | 44.65 | 43.91 | 44.13 | 44.13 | -1.32% | 428,562 |
| Jan 26, 2026 | 45.35 | 45.74 | 44.43 | 44.72 | 44.72 | -1.63% | 403,480 |
| Jan 23, 2026 | 45.45 | 45.72 | 45.26 | 45.46 | 45.46 | -0.18% | 310,883 |
| Jan 22, 2026 | 45.19 | 45.63 | 45.19 | 45.54 | 45.54 | 0.84% | 218,703 |
| Jan 21, 2026 | 45.55 | 45.57 | 44.90 | 45.16 | 45.16 | -0.79% | 502,641 |
| Jan 20, 2026 | 45.56 | 45.73 | 45.11 | 45.52 | 45.52 | -0.20% | 803,232 |
| Jan 19, 2026 | 45.29 | 45.81 | 45.08 | 45.61 | 45.61 | 0.33% | 112,044 |
| Jan 16, 2026 | 46.20 | 46.48 | 45.45 | 45.46 | 45.46 | -1.71% | 455,810 |
| Jan 15, 2026 | 46.32 | 46.71 | 46.18 | 46.25 | 46.25 | -0.47% | 349,925 |
| Jan 14, 2026 | 47.17 | 47.51 | 46.33 | 46.47 | 46.25 | -1.40% | 378,834 |
| Jan 13, 2026 | 47.89 | 47.97 | 47.11 | 47.13 | 46.91 | -1.75% | 607,159 |
| Jan 12, 2026 | 47.13 | 48.10 | 47.04 | 47.97 | 47.74 | 1.63% | 807,276 |
| Jan 9, 2026 | 46.83 | 47.55 | 46.83 | 47.20 | 46.98 | 0.62% | 739,120 |
| Jan 8, 2026 | 46.96 | 47.61 | 46.85 | 46.91 | 46.69 | -0.13% | 649,622 |
| Jan 7, 2026 | 47.18 | 47.98 | 46.89 | 46.97 | 46.75 | -0.57% | 654,174 |
| Jan 6, 2026 | 47.54 | 48.06 | 47.15 | 47.24 | 47.02 | -0.59% | 683,645 |
| Jan 5, 2026 | 48.17 | 48.41 | 47.51 | 47.52 | 47.30 | -1.37% | 769,281 |
| Jan 2, 2026 | 47.80 | 48.32 | 47.80 | 48.18 | 47.95 | 0.96% | 275,747 |
| Dec 31, 2025 | 47.62 | 47.95 | 47.62 | 47.72 | 47.49 | -0.19% | 315,822 |
| Dec 30, 2025 | 47.61 | 48.19 | 47.61 | 47.81 | 47.58 | 0.23% | 522,223 |
| Dec 29, 2025 | 47.25 | 47.90 | 47.25 | 47.70 | 47.47 | 0.72% | 427,498 |
| Dec 24, 2025 | 47.23 | 47.65 | 47.23 | 47.36 | 47.14 | 0.19% | 201,313 |
| Dec 23, 2025 | 47.00 | 47.40 | 46.76 | 47.27 | 47.05 | 0.08% | 448,042 |
| Dec 22, 2025 | 46.63 | 47.39 | 46.32 | 47.23 | 47.01 | 1.35% | 402,010 |
| Dec 19, 2025 | 47.12 | 47.62 | 46.40 | 46.60 | 46.38 | -1.46% | 852,905 |
| Dec 18, 2025 | 47.53 | 47.74 | 47.23 | 47.29 | 47.07 | -0.46% | 547,346 |
| Dec 17, 2025 | 47.39 | 47.79 | 47.21 | 47.51 | 47.29 | 0.40% | 683,147 |
| Dec 16, 2025 | 47.45 | 48.17 | 47.20 | 47.32 | 47.10 | -0.38% | 713,517 |
| Dec 15, 2025 | 46.24 | 47.69 | 46.16 | 47.50 | 47.28 | 3.15% | 610,546 |
| Dec 12, 2025 | 46.51 | 46.78 | 45.70 | 46.05 | 45.83 | -1.01% | 593,028 |
| Dec 11, 2025 | 49.23 | 50.00 | 45.81 | 46.52 | 46.30 | -9.19% | 865,449 |
| Dec 10, 2025 | 51.07 | 51.78 | 51.00 | 51.23 | 50.99 | -0.93% | 393,359 |
| Dec 9, 2025 | 51.33 | 51.80 | 51.20 | 51.71 | 51.47 | 0.52% | 306,766 |
| Dec 8, 2025 | 51.25 | 51.48 | 51.09 | 51.44 | 51.20 | -0.08% | 350,004 |
| Dec 5, 2025 | 50.83 | 51.54 | 50.83 | 51.48 | 51.24 | 1.26% | 273,203 |
| Dec 4, 2025 | 50.06 | 50.97 | 50.06 | 50.84 | 50.60 | 1.27% | 276,864 |
| Dec 3, 2025 | 50.97 | 51.10 | 50.12 | 50.20 | 49.96 | -1.57% | 243,200 |
| Dec 2, 2025 | 51.97 | 51.97 | 50.98 | 51.00 | 50.76 | -1.89% | 247,771 |
| Dec 1, 2025 | 50.92 | 52.11 | 50.92 | 51.98 | 51.73 | 1.03% | 456,007 |
| Nov 28, 2025 | 51.53 | 51.76 | 51.29 | 51.45 | 51.21 | -0.35% | 171,949 |
| Nov 27, 2025 | 52.07 | 52.16 | 51.30 | 51.63 | 51.39 | -0.81% | 129,478 |
| Nov 26, 2025 | 52.30 | 52.45 | 52.00 | 52.05 | 51.80 | -0.57% | 297,708 |
| Nov 25, 2025 | 51.40 | 52.42 | 50.89 | 52.35 | 52.10 | 2.41% | 364,027 |
| Nov 24, 2025 | 52.08 | 52.23 | 50.85 | 51.12 | 50.88 | -2.05% | 1,013,499 |
| Nov 21, 2025 | 51.93 | 52.36 | 51.93 | 52.19 | 51.94 | 0.25% | 322,720 |
| Nov 20, 2025 | 52.02 | 52.34 | 51.87 | 52.06 | 51.81 | 0.13% | 242,767 |
| Nov 19, 2025 | 51.73 | 52.07 | 51.29 | 51.99 | 51.74 | 0.52% | 248,384 |
| Nov 18, 2025 | 52.20 | 52.57 | 51.33 | 51.72 | 51.48 | -1.62% | 410,454 |
| Nov 17, 2025 | 51.61 | 52.61 | 51.61 | 52.57 | 52.32 | 1.82% | 405,452 |
| Nov 14, 2025 | 51.35 | 51.74 | 50.63 | 51.63 | 51.39 | 0.53% | 565,201 |
| Nov 13, 2025 | 50.76 | 51.66 | 50.76 | 51.36 | 51.12 | 0.96% | 564,780 |
| Nov 12, 2025 | 49.35 | 50.93 | 49.26 | 50.87 | 50.63 | 2.91% | 661,495 |
| Nov 11, 2025 | 49.38 | 49.89 | 49.26 | 49.43 | 49.20 | 0.51% | 225,755 |
| Nov 10, 2025 | 49.37 | 49.57 | 48.96 | 49.18 | 48.95 | -0.38% | 515,317 |
| Nov 7, 2025 | 49.70 | 49.90 | 48.08 | 49.37 | 49.14 | -0.48% | 281,715 |
| Nov 6, 2025 | 49.90 | 49.93 | 49.31 | 49.61 | 49.38 | -0.66% | 284,192 |
| Nov 5, 2025 | 48.71 | 50.05 | 48.71 | 49.94 | 49.70 | 2.25% | 520,548 |
| Nov 4, 2025 | 47.52 | 48.89 | 47.52 | 48.84 | 48.61 | 1.33% | 425,715 |
| Nov 3, 2025 | 47.57 | 48.28 | 47.57 | 48.20 | 47.97 | 1.15% | 508,577 |
| Oct 31, 2025 | 46.75 | 47.73 | 46.75 | 47.65 | 47.42 | 1.49% | 329,446 |
| Oct 30, 2025 | 46.44 | 47.42 | 46.44 | 46.95 | 46.73 | 0.95% | 575,402 |
| Oct 29, 2025 | 48.38 | 48.70 | 46.43 | 46.51 | 46.29 | -4.54% | 488,344 |
| Oct 28, 2025 | 48.58 | 48.93 | 48.28 | 48.72 | 48.49 | 0.35% | 380,091 |
| Oct 27, 2025 | 48.47 | 48.60 | 48.24 | 48.55 | 48.32 | 0.29% | 250,449 |
| Oct 24, 2025 | 48.48 | 48.70 | 48.36 | 48.41 | 48.18 | -0.41% | 164,295 |
| Oct 23, 2025 | 48.48 | 48.86 | 48.19 | 48.61 | 48.38 | 0.06% | 202,350 |
| Oct 22, 2025 | 48.28 | 48.78 | 48.11 | 48.58 | 48.35 | 0.70% | 278,411 |
| Oct 21, 2025 | 47.99 | 48.35 | 47.99 | 48.24 | 48.01 | 0.40% | 234,323 |
| Oct 20, 2025 | 48.24 | 48.32 | 47.97 | 48.05 | 47.82 | -0.21% | 446,946 |
| Oct 17, 2025 | 47.75 | 48.37 | 47.73 | 48.15 | 47.92 | 0.82% | 543,979 |
| Oct 16, 2025 | 47.52 | 48.00 | 47.52 | 47.76 | 47.53 | 0.08% | 420,953 |
| Oct 15, 2025 | 48.00 | 48.27 | 47.67 | 47.72 | 47.49 | -0.79% | 390,152 |