TSX, EMP.A End of Day and Historical Stock Data [Empire Company Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSX, EMP.A:

05 Sep 2025

LAST: 52.49	CHANGE: 0.24	OPEN: 52.82	HIGH: 52.93	ASK: 53.87	VOLUME: 276.5K
LAST: 52.49	CHG(%): 0.46	PREV: 52.73	LOW: 52.08	BID: 53.62

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	52.82	52.93	52.08	52.49	276.5K
04 Sep 25	53.32	53.33	52.41	52.73	442.3K
03 Sep 25	52.96	53.99	52.93	53.29	264K
02 Sep 25	53.31	53.31	52.07	52.70	478.3K
29 Aug 25	53.39	53.87	53.02	53.31	309K
28 Aug 25	53.70	54.48	53.11	53.39	289.9K
27 Aug 25	53.89	54.50	53.44	53.61	361.1K
26 Aug 25	54.35	54.35	53.50	53.89	713.8K
25 Aug 25	54.10	54.90	53.91	54.53	375.8K
22 Aug 25	55.53	55.80	53.89	54.01	363.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 25, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	52.90
MA10:	53.40
MA20:	54.98
MA50:	55.44
MA100:	53.38
MA200:	48.62
RSI14:	22.37
WPR14:	-100.00
MTM14:	-5.16
ROC14:	-0.09
ATR:	1.13
Week High:	53.99
Week Low:	52.07
Month High:	58.32
Month Low:	52.07
Year High:	58.32
Year Low:	38.15
Volatility:	4.16

RECENT SPLITS

Date	Ratio
29 Sep 2015	3-1
20 May 2011	2-1

RECENT DIVIDENDS

Date	Amount
15 Jul 2025	$0.22
15 Apr 2025	$0.20
15 Jan 2025	$0.20
15 Oct 2024	$0.20
15 Jul 2024	$0.20
12 Apr 2024	$0.18
12 Jan 2024	$0.18
12 Oct 2023	$0.18
13 Jul 2023	$0.18
13 Apr 2023	$0.17