Empire Company Limited (TSX:EMP.A)
Canada
· Delayed Price · Currency is CAD 46.27
-0.30 (-0.64%)
Apr 29, 2026, 11:07 AM EST
Empire Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.37 | 46.62 | 46.30 | 46.33 | - | -0.52% | 13,410 |
| Apr 28, 2026 | 46.65 | 47.10 | 46.42 | 46.57 | 46.57 | -0.47% | 266,450 |
| Apr 27, 2026 | 46.82 | 47.27 | 46.74 | 46.79 | 46.79 | -0.74% | 389,683 |
| Apr 24, 2026 | 46.63 | 47.16 | 46.43 | 47.14 | 47.14 | 0.66% | 347,207 |
| Apr 23, 2026 | 46.90 | 47.23 | 46.74 | 46.83 | 46.83 | -0.26% | 281,937 |
| Apr 22, 2026 | 47.96 | 47.96 | 46.82 | 46.95 | 46.95 | -2.09% | 446,801 |
| Apr 21, 2026 | 47.51 | 48.23 | 47.35 | 47.95 | 47.95 | 1.10% | 482,660 |
| Apr 20, 2026 | 47.36 | 47.87 | 47.24 | 47.43 | 47.43 | 0.19% | 433,110 |
| Apr 17, 2026 | 47.02 | 47.40 | 46.64 | 47.34 | 47.34 | 0.94% | 600,024 |
| Apr 16, 2026 | 47.60 | 47.73 | 46.88 | 46.90 | 46.90 | -1.39% | 553,797 |
| Apr 15, 2026 | 47.07 | 47.69 | 46.79 | 47.56 | 47.56 | 0.21% | 271,706 |
| Apr 14, 2026 | 47.32 | 47.79 | 47.22 | 47.46 | 47.24 | -0.32% | 429,292 |
| Apr 13, 2026 | 48.70 | 48.70 | 47.51 | 47.61 | 47.39 | -2.72% | 803,159 |
| Apr 10, 2026 | 49.74 | 50.42 | 48.75 | 48.94 | 48.71 | -1.23% | 520,393 |
| Apr 9, 2026 | 50.58 | 50.68 | 49.22 | 49.55 | 49.32 | -2.52% | 695,197 |
| Apr 8, 2026 | 50.33 | 50.99 | 50.02 | 50.83 | 50.59 | 1.44% | 660,987 |
| Apr 7, 2026 | 50.41 | 50.56 | 49.86 | 50.11 | 49.88 | -0.58% | 529,377 |
| Apr 6, 2026 | 50.42 | 50.97 | 50.35 | 50.40 | 50.17 | 0.04% | 670,158 |
| Apr 2, 2026 | 50.07 | 50.78 | 49.85 | 50.38 | 50.15 | 0.66% | 265,554 |
| Apr 1, 2026 | 49.87 | 50.08 | 49.47 | 50.05 | 49.82 | 0.44% | 242,858 |
| Mar 31, 2026 | 50.17 | 51.03 | 49.67 | 49.83 | 49.60 | -0.30% | 568,305 |
| Mar 30, 2026 | 49.59 | 50.78 | 49.59 | 49.98 | 49.75 | 1.09% | 635,569 |
| Mar 27, 2026 | 49.06 | 49.52 | 48.88 | 49.44 | 49.21 | 0.75% | 459,869 |
| Mar 26, 2026 | 49.00 | 49.59 | 48.98 | 49.07 | 48.84 | -0.26% | 480,990 |
| Mar 25, 2026 | 49.57 | 49.86 | 49.09 | 49.20 | 48.97 | -0.40% | 494,306 |
| Mar 24, 2026 | 49.49 | 50.51 | 49.35 | 49.40 | 49.17 | -0.94% | 582,153 |
| Mar 23, 2026 | 49.28 | 50.20 | 49.04 | 49.87 | 49.64 | 2.05% | 565,631 |
| Mar 20, 2026 | 48.86 | 49.66 | 48.80 | 48.87 | 48.64 | -0.24% | 962,132 |
| Mar 19, 2026 | 50.19 | 50.93 | 48.68 | 48.99 | 48.76 | -2.27% | 496,570 |
| Mar 18, 2026 | 50.50 | 50.56 | 49.98 | 50.13 | 49.90 | -0.97% | 386,166 |
| Mar 17, 2026 | 50.65 | 51.37 | 50.42 | 50.62 | 50.39 | 0.06% | 597,807 |
| Mar 16, 2026 | 49.23 | 51.00 | 47.71 | 50.59 | 50.36 | 2.85% | 673,495 |
| Mar 13, 2026 | 46.82 | 49.69 | 46.82 | 49.19 | 48.96 | 3.89% | 376,663 |
| Mar 12, 2026 | 48.00 | 48.79 | 46.43 | 47.35 | 47.13 | -2.87% | 435,423 |
| Mar 11, 2026 | 48.76 | 49.09 | 48.50 | 48.75 | 48.52 | -1.04% | 464,366 |
| Mar 10, 2026 | 48.89 | 49.62 | 48.43 | 49.26 | 49.03 | 0.43% | 394,052 |
| Mar 9, 2026 | 48.06 | 49.32 | 48.01 | 49.05 | 48.82 | 1.74% | 496,752 |
| Mar 6, 2026 | 48.36 | 48.78 | 47.95 | 48.21 | 47.99 | -0.62% | 383,804 |
| Mar 5, 2026 | 48.08 | 48.77 | 47.98 | 48.51 | 48.29 | -0.02% | 229,423 |
| Mar 4, 2026 | 49.18 | 49.30 | 48.31 | 48.52 | 48.30 | -1.40% | 231,385 |
| Mar 3, 2026 | 48.99 | 49.38 | 47.92 | 49.21 | 48.98 | - | 374,996 |
| Mar 2, 2026 | 48.52 | 49.56 | 48.01 | 49.21 | 48.98 | 1.72% | 445,698 |
| Feb 27, 2026 | 48.07 | 49.17 | 48.06 | 48.38 | 48.16 | -0.19% | 838,588 |
| Feb 26, 2026 | 48.36 | 48.73 | 48.07 | 48.47 | 48.25 | 0.35% | 312,425 |
| Feb 25, 2026 | 48.96 | 48.96 | 47.92 | 48.30 | 48.08 | -1.97% | 290,312 |
| Feb 24, 2026 | 49.86 | 49.86 | 48.97 | 49.27 | 49.04 | -1.28% | 345,409 |
| Feb 23, 2026 | 48.10 | 49.93 | 48.09 | 49.91 | 49.68 | 4.00% | 383,953 |
| Feb 20, 2026 | 49.44 | 49.56 | 47.89 | 47.99 | 47.77 | -3.19% | 511,972 |
| Feb 19, 2026 | 49.01 | 49.75 | 48.92 | 49.57 | 49.34 | 1.14% | 265,028 |
| Feb 18, 2026 | 49.28 | 49.28 | 48.79 | 49.01 | 48.78 | -0.85% | 259,069 |
| Feb 17, 2026 | 48.84 | 50.04 | 48.81 | 49.43 | 49.20 | 1.00% | 403,485 |
| Feb 13, 2026 | 48.61 | 49.30 | 48.45 | 48.94 | 48.71 | 0.76% | 340,503 |
| Feb 12, 2026 | 48.42 | 48.88 | 48.20 | 48.57 | 48.34 | 0.33% | 543,110 |
| Feb 11, 2026 | 48.01 | 48.48 | 47.70 | 48.41 | 48.19 | 1.19% | 327,080 |
| Feb 10, 2026 | 48.05 | 48.35 | 47.61 | 47.84 | 47.62 | -0.44% | 670,802 |
| Feb 9, 2026 | 47.96 | 48.65 | 47.60 | 48.05 | 47.83 | 0.15% | 728,643 |
| Feb 6, 2026 | 48.19 | 48.52 | 47.89 | 47.98 | 47.76 | -0.37% | 308,172 |
| Feb 5, 2026 | 48.46 | 49.04 | 48.14 | 48.16 | 47.94 | -0.95% | 535,495 |
| Feb 4, 2026 | 47.00 | 48.96 | 47.00 | 48.62 | 48.39 | 3.03% | 855,341 |
| Feb 3, 2026 | 46.26 | 47.42 | 45.92 | 47.19 | 46.97 | 1.79% | 550,800 |
| Feb 2, 2026 | 44.64 | 46.40 | 44.64 | 46.36 | 46.15 | 4.23% | 1,112,888 |
| Jan 30, 2026 | 45.25 | 45.70 | 44.22 | 44.48 | 44.27 | -1.37% | 530,820 |
| Jan 29, 2026 | 44.94 | 47.43 | 44.86 | 45.10 | 44.89 | 2.87% | 725,537 |
| Jan 28, 2026 | 43.99 | 44.36 | 43.81 | 43.84 | 43.64 | -0.66% | 415,843 |
| Jan 27, 2026 | 44.62 | 44.65 | 43.91 | 44.13 | 43.93 | -1.32% | 435,475 |
| Jan 26, 2026 | 45.35 | 45.74 | 44.43 | 44.72 | 44.51 | -1.63% | 403,980 |
| Jan 23, 2026 | 45.45 | 45.72 | 45.26 | 45.46 | 45.25 | -0.18% | 310,883 |
| Jan 22, 2026 | 45.19 | 45.63 | 45.19 | 45.54 | 45.33 | 0.84% | 218,703 |
| Jan 21, 2026 | 45.55 | 45.57 | 44.90 | 45.16 | 44.95 | -0.79% | 502,341 |
| Jan 20, 2026 | 45.56 | 45.73 | 45.11 | 45.52 | 45.31 | -0.20% | 803,232 |
| Jan 19, 2026 | 45.29 | 45.81 | 45.08 | 45.61 | 45.40 | 0.33% | 112,044 |
| Jan 16, 2026 | 46.20 | 46.48 | 45.45 | 45.46 | 45.25 | -1.71% | 455,810 |
| Jan 15, 2026 | 46.32 | 46.71 | 46.18 | 46.25 | 46.04 | -0.47% | 349,925 |
| Jan 14, 2026 | 47.17 | 47.51 | 46.33 | 46.47 | 46.04 | -1.40% | 378,834 |
| Jan 13, 2026 | 47.89 | 47.97 | 47.11 | 47.13 | 46.69 | -1.75% | 607,159 |
| Jan 12, 2026 | 47.13 | 48.10 | 47.04 | 47.97 | 47.52 | 1.63% | 807,276 |
| Jan 9, 2026 | 46.83 | 47.55 | 46.83 | 47.20 | 46.76 | 0.62% | 739,120 |
| Jan 8, 2026 | 46.96 | 47.61 | 46.85 | 46.91 | 46.47 | -0.13% | 649,622 |
| Jan 7, 2026 | 47.18 | 47.98 | 46.89 | 46.97 | 46.53 | -0.57% | 654,174 |
| Jan 6, 2026 | 47.54 | 48.06 | 47.15 | 47.24 | 46.80 | -0.59% | 683,645 |
| Jan 5, 2026 | 48.17 | 48.41 | 47.51 | 47.52 | 47.08 | -1.37% | 769,281 |
| Jan 2, 2026 | 47.80 | 48.32 | 47.80 | 48.18 | 47.73 | 0.96% | 275,747 |
| Dec 31, 2025 | 47.62 | 47.95 | 47.62 | 47.72 | 47.27 | -0.19% | 315,822 |
| Dec 30, 2025 | 47.61 | 48.19 | 47.61 | 47.81 | 47.36 | 0.23% | 522,223 |
| Dec 29, 2025 | 47.25 | 47.90 | 47.25 | 47.70 | 47.25 | 0.72% | 427,498 |
| Dec 24, 2025 | 47.23 | 47.65 | 47.23 | 47.36 | 46.92 | 0.19% | 201,313 |
| Dec 23, 2025 | 47.00 | 47.40 | 46.76 | 47.27 | 46.83 | 0.08% | 448,042 |
| Dec 22, 2025 | 46.63 | 47.39 | 46.32 | 47.23 | 46.79 | 1.35% | 402,010 |
| Dec 19, 2025 | 47.12 | 47.62 | 46.40 | 46.60 | 46.16 | -1.46% | 852,905 |
| Dec 18, 2025 | 47.53 | 47.74 | 47.23 | 47.29 | 46.85 | -0.46% | 547,346 |
| Dec 17, 2025 | 47.39 | 47.79 | 47.21 | 47.51 | 47.07 | 0.40% | 683,147 |
| Dec 16, 2025 | 47.45 | 48.17 | 47.20 | 47.32 | 46.88 | -0.38% | 713,517 |
| Dec 15, 2025 | 46.24 | 47.69 | 46.16 | 47.50 | 47.06 | 3.15% | 610,546 |
| Dec 12, 2025 | 46.51 | 46.78 | 45.70 | 46.05 | 45.62 | -1.01% | 593,028 |
| Dec 11, 2025 | 49.23 | 50.00 | 45.81 | 46.52 | 46.09 | -9.19% | 865,449 |
| Dec 10, 2025 | 51.07 | 51.78 | 51.00 | 51.23 | 50.75 | -0.93% | 393,359 |
| Dec 9, 2025 | 51.33 | 51.80 | 51.20 | 51.71 | 51.23 | 0.52% | 306,766 |
| Dec 8, 2025 | 51.25 | 51.48 | 51.09 | 51.44 | 50.96 | -0.08% | 350,004 |
| Dec 5, 2025 | 50.83 | 51.54 | 50.83 | 51.48 | 51.00 | 1.26% | 273,203 |
| Dec 4, 2025 | 50.06 | 50.97 | 50.06 | 50.84 | 50.36 | 1.27% | 276,864 |