Empire Company

EMPa
🏛️ canada →
49.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 35.44 36.16 35.44 35.72 0.0M
2022-12-29 36.02 36.02 35.50 35.50 0.0M
2022-12-28 35.98 36.04 35.74 35.74 0.0M
2022-12-23 35.91 36.21 35.89 36.20 0.0M
2022-12-22 35.50 36.02 35.50 35.91 0.0M
2022-12-21 35.79 35.83 35.48 35.70 0.0M
2022-12-20 35.49 35.76 35.48 35.48 0.0M
2022-12-19 36.04 36.07 35.46 35.59 0.0M
2022-12-16 35.85 35.85 35.42 35.75 0.0M
2022-12-15 36.00 36.15 36.00 36.05 0.0M
2022-12-14 36.81 36.81 36.36 36.59 0.0M
2022-12-13 36.96 37.09 36.84 36.88 0.0M
2022-12-12 36.88 36.88 36.47 36.47 0.0M
2022-12-09 36.39 37.04 36.28 37.00 0.0M
2022-12-08 36.48 36.74 36.00 36.38 0.0M
2022-12-07 36.17 36.68 36.17 36.42 0.0M
2022-12-06 36.47 36.53 35.80 35.84 0.0M
2022-12-05 35.75 36.45 35.75 35.91 0.0M
2022-12-02 36.51 36.51 35.72 35.84 0.0M
2022-12-01 36.81 36.88 36.38 36.74 0.0M
2022-11-30 36.45 36.69 36.38 36.61 0.2M
2022-11-29 36.30 36.74 36.14 36.59 0.1M
2022-11-28 36.08 36.67 35.76 36.65 0.0M
2022-11-25 35.89 35.96 35.70 35.85 0.0M
2022-11-24 35.90 35.90 35.77 35.88 0.0M
2022-11-23 35.89 36.14 35.56 35.82 0.0M
2022-11-22 35.29 35.67 35.29 35.67 0.0M
2022-11-21 35.00 35.29 34.95 35.21 0.0M
2022-11-18 35.09 35.09 34.62 34.75 0.1M
2022-11-17 34.43 35.08 34.43 35.08 0.1M
2022-11-16 33.84 34.71 33.84 34.56 0.0M
2022-11-15 33.82 33.82 33.42 33.76 0.0M
2022-11-14 34.08 34.31 33.59 33.62 0.0M
2022-11-11 34.56 34.64 34.08 34.11 0.0M
2022-11-10 34.88 35.02 34.49 34.63 0.0M
2022-11-09 34.67 34.79 34.33 34.42 0.0M
2022-11-08 35.11 35.12 34.13 34.33 0.0M
2022-11-07 34.67 35.34 34.55 35.13 0.0M
2022-11-04 34.74 34.80 34.35 34.79 0.0M
2022-11-03 34.96 34.99 34.60 34.62 0.0M
2022-11-02 34.94 35.48 34.94 34.99 0.0M
2022-11-01 35.32 38.21 34.72 34.86 0.0M
2022-10-31 35.59 35.70 34.96 35.03 0.0M
2022-10-28 34.95 35.61 34.95 35.60 0.0M
2022-10-27 35.08 35.13 34.74 34.84 0.0M
2022-10-26 34.67 35.38 34.67 34.85 0.1M
2022-10-25 34.80 34.84 34.39 34.44 0.0M
2022-10-24 34.10 34.93 34.08 34.37 0.0M
2022-10-21 33.27 34.15 33.27 33.56 0.1M
2022-10-20 33.92 34.19 33.47 33.56 0.2M
2022-10-19 34.35 34.35 33.67 34.02 0.2M
2022-10-18 34.82 34.85 34.22 34.41 0.0M
2022-10-17 34.97 34.97 34.39 34.56 0.0M
2022-10-14 34.68 35.32 34.53 34.53 0.0M
2022-10-13 33.90 34.70 33.90 34.66 0.1M
2022-10-12 33.85 34.21 33.85 34.04 0.0M
2022-10-11 33.14 33.85 33.14 33.64 0.0M
2022-10-07 33.19 33.41 33.13 33.31 0.0M
2022-10-06 34.80 34.80 33.40 33.43 0.0M
2022-10-05 35.00 35.19 34.70 34.91 0.0M
2022-10-04 35.18 35.36 34.73 35.15 0.0M
2022-10-03 34.26 35.39 34.24 35.08 0.0M
2022-09-30 34.60 34.87 34.32 34.34 0.0M
2022-09-29 35.30 35.32 34.56 34.76 0.1M
2022-09-28 35.33 35.62 35.29 35.52 0.0M
2022-09-27 35.50 35.86 35.41 35.76 0.0M
2022-09-26 35.37 35.63 35.22 35.36 0.0M
2022-09-23 35.58 35.91 35.53 35.57 0.0M
2022-09-22 36.36 36.46 35.77 35.87 0.0M
2022-09-21 36.60 36.81 36.30 36.43 0.2M
2022-09-20 36.49 36.49 36.17 36.38 0.2M
2022-09-19 35.77 36.41 35.40 36.38 0.1M
2022-09-16 35.73 36.69 35.08 36.64 0.0M
2022-09-15 36.94 36.94 34.84 35.96 0.0M
2022-09-14 38.00 38.08 37.69 37.78 0.0M
2022-09-13 38.16 38.18 37.77 38.11 0.0M
2022-09-12 38.21 38.47 38.07 38.16 0.0M
2022-09-09 37.46 38.02 37.43 37.88 0.0M
2022-09-08 37.30 37.46 36.94 37.05 0.0M
2022-09-07 37.80 37.90 37.27 37.29 0.0M
2022-09-06 38.00 38.00 37.44 37.46 0.0M
2022-09-02 38.09 38.31 37.80 37.85 0.0M
2022-09-01 37.87 38.28 37.81 38.01 0.0M
2022-08-31 37.87 38.16 37.38 37.40 0.0M
2022-08-30 38.00 38.31 37.79 38.05 0.0M
2022-08-29 38.21 38.33 37.59 37.60 0.0M
2022-08-26 39.22 39.28 38.41 38.45 0.0M
2022-08-25 38.73 39.27 38.54 39.22 0.0M
2022-08-24 39.55 39.55 39.05 39.10 0.0M
2022-08-23 39.65 39.81 39.62 39.67 0.0M
2022-08-22 39.66 39.93 39.27 39.68 0.0M
2022-08-19 39.85 40.13 39.76 39.76 0.0M
2022-08-18 40.33 40.33 39.64 39.65 0.0M
2022-08-17 39.52 40.40 39.52 40.29 0.0M
2022-08-16 39.52 39.85 39.41 39.85 0.0M
2022-08-15 39.21 39.64 38.95 39.43 0.0M
2022-08-12 39.14 39.42 39.01 39.15 0.0M
2022-08-11 38.85 39.34 38.80 39.34 0.0M
2022-08-10 38.23 38.73 38.20 38.66 0.0M
2022-08-09 38.29 38.29 38.07 38.17 0.0M
2022-08-08 38.26 38.47 38.24 38.38 0.0M
2022-08-05 38.88 38.88 38.07 38.25 0.0M
2022-08-04 38.72 38.83 38.55 38.79 0.0M
2022-08-03 38.74 38.88 38.13 38.75 0.0M
2022-08-02 38.83 39.25 38.78 38.78 0.0M
2022-07-29 39.16 39.27 38.80 38.89 0.0M
2022-07-28 39.12 39.64 39.12 39.50 0.0M
2022-07-27 40.04 40.04 39.16 39.31 0.0M
2022-07-26 39.12 39.83 38.98 39.77 0.0M
2022-07-25 39.60 39.60 38.94 39.22 0.0M
2022-07-22 39.43 39.83 39.43 39.55 0.0M
2022-07-21 39.34 39.36 39.09 39.20 0.0M
2022-07-20 39.24 39.58 39.16 39.22 0.0M
2022-07-19 39.33 39.59 38.83 39.10 0.0M
2022-07-18 39.42 39.64 39.30 39.34 0.0M
2022-07-15 39.80 39.80 39.39 39.51 0.0M
2022-07-14 40.17 40.43 39.72 39.72 0.0M
2022-07-13 40.16 40.41 40.02 40.17 0.0M
2022-07-12 40.50 40.65 40.13 40.24 0.0M
2022-07-11 40.56 40.56 40.10 40.30 0.0M
2022-07-08 39.90 40.65 39.90 40.49 0.0M
2022-07-07 39.09 39.98 39.09 39.95 0.0M
2022-07-06 39.90 39.90 39.15 39.16 0.0M
2022-07-05 40.01 40.01 39.29 39.86 0.0M
2022-07-04 39.61 40.19 39.48 39.80 0.0M
2022-06-30 39.00 39.88 39.00 39.66 0.0M
2022-06-29 39.60 39.60 38.88 39.39 0.0M
2022-06-28 39.81 39.92 39.26 39.29 0.0M
2022-06-27 39.96 40.00 39.77 39.88 0.0M
2022-06-24 40.24 40.40 39.84 39.91 0.0M
2022-06-23 37.47 39.62 37.47 39.53 0.0M
2022-06-22 39.96 39.96 37.12 37.27 0.0M
2022-06-21 40.67 41.09 40.51 40.94 0.0M
2022-06-20 40.23 40.71 40.23 40.46 0.0M
2022-06-17 40.71 40.77 40.13 40.41 0.0M
2022-06-16 40.20 40.88 40.02 40.38 0.0M
2022-06-15 40.24 40.82 40.23 40.68 0.0M
2022-06-14 40.43 40.43 39.73 39.77 0.0M
2022-06-13 40.57 40.89 40.13 40.66 0.0M
2022-06-10 40.13 41.04 40.04 40.89 0.0M
2022-06-09 41.15 41.17 40.34 40.34 0.0M
2022-06-08 40.51 41.24 40.46 40.92 0.0M
2022-06-07 41.30 41.30 40.51 40.78 0.0M
2022-06-06 41.42 41.50 41.14 41.14 0.0M
2022-06-03 41.65 41.65 41.10 41.21 0.0M
2022-06-02 41.03 41.57 41.03 41.48 0.0M
2022-06-01 41.19 41.34 40.92 40.95 0.0M
2022-05-31 41.04 41.51 40.98 41.43 0.0M
2022-05-30 41.20 41.27 41.04 41.17 0.0M
2022-05-27 40.94 41.08 40.75 40.96 0.1M
2022-05-26 40.68 41.14 40.68 40.72 0.0M
2022-05-25 40.70 40.76 40.11 40.43 0.0M
2022-05-24 41.37 41.39 40.50 40.50 0.0M
2022-05-20 40.28 40.89 40.25 40.89 0.0M
2022-05-19 40.20 40.58 40.04 40.07 0.0M
2022-05-18 41.42 41.56 40.47 40.54 0.0M
2022-05-17 41.96 42.10 41.67 41.75 0.0M
2022-05-16 41.92 42.28 41.92 42.17 0.0M
2022-05-13 41.62 41.88 41.59 41.67 0.0M
2022-05-12 41.18 41.52 41.18 41.49 0.0M
2022-05-11 41.59 41.61 41.10 41.12 0.0M
2022-05-10 42.38 42.48 41.68 41.92 0.0M
2022-05-09 41.99 42.51 41.84 42.36 0.0M
2022-05-06 42.32 42.32 41.84 42.05 0.0M
2022-05-05 43.05 43.05 42.17 42.40 0.0M
2022-05-04 42.75 43.32 42.62 43.15 0.0M
2022-05-03 42.30 43.42 42.30 42.59 0.1M
2022-05-02 42.42 42.76 42.38 42.48 0.0M
2022-04-29 42.47 42.74 42.40 42.45 0.0M
2022-04-28 42.68 43.07 42.68 42.74 0.0M
2022-04-27 42.66 42.73 42.32 42.61 0.0M
2022-04-26 42.80 42.84 42.06 42.54 0.0M
2022-04-25 42.08 42.89 41.64 42.79 0.0M
2022-04-22 42.57 42.65 42.07 42.25 0.0M
2022-04-21 43.56 43.65 42.94 42.95 0.0M
2022-04-20 43.73 44.25 43.73 43.87 0.0M
2022-04-19 43.70 44.20 43.56 43.99 0.0M
2022-04-18 43.80 43.86 43.49 43.49 0.0M
2022-04-14 44.47 44.47 43.96 43.96 0.0M
2022-04-13 44.89 45.06 44.42 44.43 0.0M
2022-04-12 45.53 45.55 45.07 45.10 0.0M
2022-04-11 45.45 46.00 45.45 45.63 0.0M
2022-04-08 45.02 45.69 45.02 45.37 0.0M
2022-04-07 44.51 45.39 44.49 45.30 0.0M
2022-04-06 44.20 44.37 43.86 44.37 0.0M
2022-04-05 43.84 44.70 43.84 44.37 0.0M
2022-04-04 43.75 44.05 43.68 44.00 0.0M
2022-04-01 44.68 44.68 43.57 43.64 0.0M
2022-03-31 44.30 44.72 44.30 44.39 0.1M
2022-03-30 43.91 44.30 43.66 43.84 0.0M
2022-03-29 43.56 44.29 43.56 44.16 0.0M
2022-03-28 43.07 43.54 42.93 43.35 0.1M
2022-03-25 43.31 43.31 42.96 43.17 0.0M
2022-03-24 42.97 43.52 42.97 43.15 0.1M
2022-03-23 43.28 43.71 43.28 43.32 0.0M
2022-03-22 43.32 43.86 43.27 43.49 0.0M
2022-03-21 43.19 43.45 43.02 43.45 0.0M
2022-03-18 43.33 43.36 42.93 43.21 0.0M
2022-03-17 42.75 43.57 42.58 43.55 0.0M
2022-03-16 43.42 43.57 42.53 42.73 0.2M
2022-03-15 44.15 44.23 42.87 43.16 0.1M
2022-03-14 44.36 44.63 43.75 44.63 0.0M
2022-03-11 44.45 45.19 44.34 44.47 0.0M
2022-03-10 43.70 44.46 43.70 44.38 0.0M
2022-03-09 42.66 44.32 42.66 43.95 0.1M
2022-03-08 42.60 42.95 42.32 42.65 0.0M
2022-03-07 42.13 42.92 42.13 42.43 0.0M
2022-03-04 41.45 42.31 41.45 42.25 0.0M
2022-03-03 40.14 41.79 40.14 41.58 0.0M
2022-03-02 39.79 40.26 39.49 40.07 0.0M
2022-03-01 39.47 39.59 39.22 39.59 0.0M
2022-02-28 39.61 39.72 39.30 39.31 0.0M
2022-02-25 39.54 39.78 39.22 39.73 0.0M
2022-02-24 38.70 39.36 38.70 39.35 0.0M
2022-02-23 39.15 39.33 39.00 39.08 0.0M
2022-02-22 39.16 39.18 38.80 39.02 0.0M
2022-02-18 39.34 40.13 39.34 39.44 0.0M
2022-02-17 39.32 39.53 39.06 39.29 0.0M
2022-02-16 39.52 39.60 39.35 39.41 0.0M
2022-02-15 39.02 39.96 39.02 39.63 0.0M
2022-02-14 39.26 39.42 39.04 39.09 0.0M
2022-02-11 39.61 39.61 39.24 39.35 0.0M
2022-02-10 39.74 39.80 39.43 39.49 0.0M
2022-02-09 39.80 39.94 39.63 39.63 0.0M
2022-02-08 39.52 39.75 39.35 39.66 0.0M
2022-02-07 39.60 39.64 39.26 39.27 0.0M
2022-02-04 39.96 40.03 39.60 39.60 0.0M
2022-02-03 39.70 40.20 39.70 39.95 0.0M
2022-02-02 39.58 39.92 39.51 39.69 0.0M
2022-02-01 39.35 39.42 39.00 39.41 0.0M
2022-01-31 39.08 39.33 38.94 39.25 0.0M
2022-01-28 38.62 38.87 38.55 38.87 0.0M
2022-01-27 38.76 38.98 38.41 38.47 0.0M
2022-01-26 37.88 38.99 37.88 38.43 0.0M
2022-01-25 37.03 37.82 36.86 37.60 0.0M
2022-01-24 37.18 37.35 36.84 37.31 0.0M
2022-01-21 37.21 37.98 37.21 37.30 0.0M
2022-01-20 37.71 37.73 36.84 36.92 0.0M
2022-01-19 37.86 37.99 37.56 37.73 0.0M
2022-01-18 37.85 37.99 37.46 37.80 0.0M
2022-01-17 37.77 38.10 37.77 37.82 0.0M
2022-01-14 38.02 38.14 37.65 37.69 0.0M
2022-01-13 38.24 38.30 38.15 38.15 0.0M
2022-01-12 38.50 38.81 38.21 38.27 0.0M
2022-01-11 38.57 38.57 38.13 38.27 0.0M
2022-01-10 38.52 38.55 38.33 38.44 0.0M
2022-01-07 38.73 38.74 38.40 38.40 0.0M
2022-01-06 38.42 39.00 38.42 38.95 0.0M
2022-01-05 38.45 38.63 38.01 38.01 0.0M
2022-01-04 38.79 38.79 38.51 38.52 0.0M