Empire Company Limited (TSX:EMP.A)
Canada
· Delayed Price · Currency is CAD 51.48
+0.64 (1.26%)
At close: Dec 5, 2025
Empire Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.83 | 51.54 | 50.83 | 51.48 | 51.48 | 1.26% | 273,203 |
| Dec 4, 2025 | 50.06 | 50.97 | 50.06 | 50.84 | 50.84 | 1.27% | 276,864 |
| Dec 3, 2025 | 50.97 | 51.10 | 50.12 | 50.20 | 50.20 | -1.57% | 243,200 |
| Dec 2, 2025 | 51.97 | 51.97 | 50.98 | 51.00 | 51.00 | -1.89% | 247,771 |
| Dec 1, 2025 | 50.92 | 52.11 | 50.92 | 51.98 | 51.98 | 1.03% | 456,007 |
| Nov 28, 2025 | 51.53 | 51.76 | 51.29 | 51.45 | 51.45 | -0.35% | 171,949 |
| Nov 27, 2025 | 52.07 | 52.16 | 51.30 | 51.63 | 51.63 | -0.81% | 129,478 |
| Nov 26, 2025 | 52.30 | 52.45 | 52.00 | 52.05 | 52.05 | -0.57% | 265,808 |
| Nov 25, 2025 | 51.40 | 52.42 | 50.89 | 52.35 | 52.35 | 2.41% | 364,027 |
| Nov 24, 2025 | 52.08 | 52.23 | 50.85 | 51.12 | 51.12 | -2.05% | 1,013,499 |
| Nov 21, 2025 | 51.93 | 52.36 | 51.93 | 52.19 | 52.19 | 0.25% | 322,720 |
| Nov 20, 2025 | 52.02 | 52.34 | 51.87 | 52.06 | 52.06 | 0.13% | 242,767 |
| Nov 19, 2025 | 51.73 | 52.07 | 51.29 | 51.99 | 51.99 | 0.52% | 248,384 |
| Nov 18, 2025 | 52.20 | 52.57 | 51.33 | 51.72 | 51.72 | -1.62% | 410,454 |
| Nov 17, 2025 | 51.61 | 52.61 | 51.61 | 52.57 | 52.57 | 1.82% | 405,452 |
| Nov 14, 2025 | 51.35 | 51.74 | 50.63 | 51.63 | 51.63 | 0.53% | 565,201 |
| Nov 13, 2025 | 50.76 | 51.66 | 50.76 | 51.36 | 51.36 | 0.96% | 564,780 |
| Nov 12, 2025 | 49.35 | 50.93 | 49.26 | 50.87 | 50.87 | 2.91% | 661,495 |
| Nov 11, 2025 | 49.38 | 49.89 | 49.26 | 49.43 | 49.43 | 0.51% | 225,755 |
| Nov 10, 2025 | 49.37 | 49.57 | 48.96 | 49.18 | 49.18 | -0.38% | 515,317 |
| Nov 7, 2025 | 49.70 | 49.90 | 48.08 | 49.37 | 49.37 | -0.48% | 281,715 |
| Nov 6, 2025 | 49.90 | 49.93 | 49.31 | 49.61 | 49.61 | -0.66% | 284,192 |
| Nov 5, 2025 | 48.71 | 50.05 | 48.71 | 49.94 | 49.94 | 2.25% | 520,548 |
| Nov 4, 2025 | 47.52 | 48.89 | 47.52 | 48.84 | 48.84 | 1.33% | 425,715 |
| Nov 3, 2025 | 47.57 | 48.28 | 47.57 | 48.20 | 48.20 | 1.15% | 508,577 |
| Oct 31, 2025 | 46.75 | 47.73 | 46.75 | 47.65 | 47.65 | 1.49% | 329,446 |
| Oct 30, 2025 | 46.44 | 47.42 | 46.44 | 46.95 | 46.95 | 0.95% | 575,402 |
| Oct 29, 2025 | 48.38 | 48.70 | 46.43 | 46.51 | 46.51 | -4.54% | 488,344 |
| Oct 28, 2025 | 48.58 | 48.93 | 48.28 | 48.72 | 48.72 | 0.35% | 380,091 |
| Oct 27, 2025 | 48.47 | 48.60 | 48.24 | 48.55 | 48.55 | 0.29% | 250,449 |
| Oct 24, 2025 | 48.48 | 48.70 | 48.36 | 48.41 | 48.41 | -0.41% | 164,295 |
| Oct 23, 2025 | 48.48 | 48.86 | 48.19 | 48.61 | 48.61 | 0.06% | 202,350 |
| Oct 22, 2025 | 48.28 | 48.78 | 48.11 | 48.58 | 48.58 | 0.70% | 278,411 |
| Oct 21, 2025 | 47.99 | 48.35 | 47.99 | 48.24 | 48.24 | 0.40% | 234,323 |
| Oct 20, 2025 | 48.24 | 48.32 | 47.97 | 48.05 | 48.05 | -0.21% | 446,946 |
| Oct 17, 2025 | 47.75 | 48.37 | 47.73 | 48.15 | 48.15 | 0.82% | 543,979 |
| Oct 16, 2025 | 47.52 | 48.00 | 47.52 | 47.76 | 47.76 | 0.08% | 420,953 |
| Oct 15, 2025 | 48.00 | 48.27 | 47.67 | 47.72 | 47.72 | -0.79% | 390,152 |
| Oct 14, 2025 | 48.52 | 48.69 | 48.01 | 48.10 | 47.88 | -0.82% | 1,131,881 |
| Oct 10, 2025 | 48.33 | 48.59 | 48.29 | 48.50 | 48.28 | 0.21% | 543,183 |
| Oct 9, 2025 | 48.67 | 48.70 | 48.31 | 48.40 | 48.18 | -0.55% | 175,342 |
| Oct 8, 2025 | 48.33 | 48.77 | 48.27 | 48.67 | 48.45 | 0.60% | 308,010 |
| Oct 7, 2025 | 48.71 | 48.71 | 48.05 | 48.38 | 48.16 | -0.33% | 401,019 |
| Oct 6, 2025 | 49.69 | 49.69 | 48.48 | 48.54 | 48.32 | -2.16% | 472,728 |
| Oct 3, 2025 | 49.56 | 49.96 | 49.38 | 49.61 | 49.38 | 0.04% | 280,690 |
| Oct 2, 2025 | 49.10 | 49.69 | 49.10 | 49.59 | 49.36 | 0.85% | 490,352 |
| Oct 1, 2025 | 49.73 | 50.19 | 49.03 | 49.17 | 48.95 | -1.56% | 436,266 |
| Sep 30, 2025 | 49.67 | 50.07 | 49.31 | 49.95 | 49.72 | 0.42% | 348,358 |
| Sep 29, 2025 | 49.02 | 49.75 | 49.02 | 49.74 | 49.51 | 1.28% | 316,268 |
| Sep 26, 2025 | 49.29 | 49.59 | 48.90 | 49.11 | 48.89 | -0.32% | 277,715 |
| Sep 25, 2025 | 50.13 | 50.13 | 49.20 | 49.27 | 49.04 | -1.30% | 360,756 |
| Sep 24, 2025 | 49.58 | 50.16 | 49.52 | 49.92 | 49.69 | 0.60% | 461,450 |
| Sep 23, 2025 | 49.07 | 49.82 | 49.07 | 49.62 | 49.39 | 0.98% | 430,524 |
| Sep 22, 2025 | 49.62 | 49.90 | 49.08 | 49.14 | 48.92 | -1.09% | 574,907 |
| Sep 19, 2025 | 50.00 | 50.00 | 49.08 | 49.68 | 49.45 | 1.39% | 1,201,139 |
| Sep 18, 2025 | 48.97 | 49.11 | 48.71 | 49.00 | 48.78 | 0.02% | 517,033 |
| Sep 17, 2025 | 48.84 | 49.40 | 48.75 | 48.99 | 48.77 | 0.29% | 415,794 |
| Sep 16, 2025 | 49.31 | 49.55 | 48.74 | 48.85 | 48.63 | -0.63% | 755,944 |
| Sep 15, 2025 | 50.19 | 50.34 | 48.98 | 49.16 | 48.94 | -2.03% | 818,921 |
| Sep 12, 2025 | 50.80 | 50.80 | 49.96 | 50.18 | 49.95 | -1.59% | 498,428 |
| Sep 11, 2025 | 52.36 | 52.36 | 49.78 | 50.99 | 50.76 | -1.07% | 710,917 |
| Sep 10, 2025 | 51.85 | 51.85 | 51.25 | 51.54 | 51.30 | -0.67% | 347,467 |
| Sep 9, 2025 | 51.88 | 52.06 | 51.69 | 51.89 | 51.65 | 0.02% | 430,294 |
| Sep 8, 2025 | 52.41 | 52.41 | 51.86 | 51.88 | 51.64 | -1.16% | 227,202 |
| Sep 5, 2025 | 52.82 | 52.93 | 52.08 | 52.49 | 52.25 | -0.46% | 276,461 |
| Sep 4, 2025 | 53.32 | 53.33 | 52.41 | 52.73 | 52.49 | -1.05% | 442,261 |
| Sep 3, 2025 | 52.96 | 53.99 | 52.93 | 53.29 | 53.05 | 1.12% | 263,994 |
| Sep 2, 2025 | 53.31 | 53.31 | 52.07 | 52.70 | 52.46 | -1.14% | 478,315 |
| Aug 29, 2025 | 53.39 | 53.87 | 53.02 | 53.31 | 53.07 | -0.15% | 308,974 |
| Aug 28, 2025 | 53.70 | 54.48 | 53.11 | 53.39 | 53.15 | -0.41% | 289,881 |
| Aug 27, 2025 | 53.89 | 54.50 | 53.44 | 53.61 | 53.36 | -0.52% | 361,055 |
| Aug 26, 2025 | 54.35 | 54.35 | 53.50 | 53.89 | 53.64 | -1.17% | 713,818 |
| Aug 25, 2025 | 54.10 | 54.90 | 53.91 | 54.53 | 54.28 | 0.96% | 375,799 |
| Aug 22, 2025 | 55.53 | 55.80 | 53.89 | 54.01 | 53.76 | -3.10% | 363,299 |
| Aug 21, 2025 | 57.38 | 57.50 | 55.64 | 55.74 | 55.49 | -3.04% | 509,171 |
| Aug 20, 2025 | 58.01 | 58.20 | 57.47 | 57.49 | 57.23 | -0.54% | 292,874 |
| Aug 19, 2025 | 57.97 | 58.32 | 57.51 | 57.80 | 57.54 | 0.26% | 279,500 |
| Aug 18, 2025 | 57.31 | 58.01 | 57.09 | 57.65 | 57.39 | 1.03% | 254,955 |
| Aug 15, 2025 | 56.67 | 57.11 | 56.55 | 57.06 | 56.80 | 1.19% | 458,837 |
| Aug 14, 2025 | 56.01 | 56.50 | 55.85 | 56.39 | 56.13 | 0.37% | 264,450 |
| Aug 13, 2025 | 56.04 | 56.40 | 55.02 | 56.18 | 55.92 | 0.25% | 365,575 |
| Aug 12, 2025 | 55.65 | 56.11 | 55.11 | 56.04 | 55.78 | 0.43% | 215,962 |
| Aug 11, 2025 | 55.00 | 55.83 | 55.00 | 55.80 | 55.54 | 0.59% | 461,997 |
| Aug 8, 2025 | 55.54 | 56.48 | 55.24 | 55.47 | 55.22 | -0.32% | 301,560 |
| Aug 7, 2025 | 55.62 | 56.34 | 55.47 | 55.65 | 55.40 | -0.04% | 239,507 |
| Aug 6, 2025 | 55.59 | 56.15 | 55.41 | 55.67 | 55.42 | 0.20% | 341,951 |
| Aug 5, 2025 | 54.55 | 55.72 | 54.04 | 55.56 | 55.31 | 1.94% | 372,990 |
| Aug 1, 2025 | 55.17 | 55.30 | 54.48 | 54.50 | 54.25 | -1.23% | 193,717 |
| Jul 31, 2025 | 55.32 | 55.76 | 55.01 | 55.18 | 54.93 | -0.49% | 261,110 |
| Jul 30, 2025 | 55.82 | 55.82 | 55.19 | 55.45 | 55.20 | -0.43% | 182,918 |
| Jul 29, 2025 | 55.41 | 56.07 | 55.31 | 55.69 | 55.44 | 0.51% | 147,482 |
| Jul 28, 2025 | 55.30 | 55.52 | 55.12 | 55.41 | 55.16 | -0.14% | 167,649 |
| Jul 25, 2025 | 55.69 | 55.86 | 55.39 | 55.49 | 55.24 | -0.32% | 125,334 |
| Jul 24, 2025 | 55.27 | 56.01 | 54.94 | 55.67 | 55.42 | 1.51% | 316,373 |
| Jul 23, 2025 | 55.45 | 55.70 | 54.82 | 54.84 | 54.59 | -1.19% | 261,840 |
| Jul 22, 2025 | 56.60 | 56.60 | 55.49 | 55.50 | 55.25 | -1.05% | 249,226 |
| Jul 21, 2025 | 55.74 | 56.60 | 55.19 | 56.09 | 55.83 | 0.63% | 223,670 |
| Jul 18, 2025 | 55.28 | 55.79 | 55.28 | 55.74 | 55.49 | 0.65% | 361,172 |
| Jul 17, 2025 | 56.29 | 56.66 | 55.17 | 55.38 | 55.13 | -1.62% | 342,890 |
| Jul 16, 2025 | 55.62 | 56.49 | 55.56 | 56.29 | 56.03 | 1.33% | 277,516 |