TMX group TMXmoney

Empire Company Limited (EMP.A)
Market: CDN Consolidated
$ 77.89
Sep 30, 2014, 11:47 PM EDT
Change: 1.12 (1.46%)
Volume: 198,622
Day Low
76.81
Day High
78.18
Company Chart
Detailed Quote
Open: 76.81 EPS: 3.31
High: 78.18 Ex-Div Date: 10/10/2014
Low: 76.81 Dividend: 0.270 
Prev. Close: 76.77 Yield: 1.407
Bid: 77.53 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 58,068,709
Ask: 77.90 P/E Ratio: 20.100
Ask Size: 100 P/B Ratio: 1.245
Market Cap: 4,522,971,744 Exchange: TSX
Beta: 0.137 VWAP: 77.842605
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 77.89 77.53 77.90 76.81 78.18 76.81 198.62 k 100% 1.12 1.459% 09/30/2014 4:20 PM
TSX 77.89 77.53 77.90 76.81 78.17 76.81 106.02 k 53.38% 1.12 1.459% 09/30/2014 4:20 PM
Alpha 77.75 N/A N/A 76.91 78.18 76.91 34.30 k 17.27% 0.98 1.277% 09/30/2014 3:59 PM
TMX Select 77.88 N/A N/A 77.51 78.18 77.14 15.10 k 7.60% 1.11 1.446% 09/30/2014 3:59 PM
Chi-X 77.87 N/A N/A 77.33 78.12 77.32 8,600 4.33% 1.09 1.420% 09/30/2014 3:59 PM
Omega 77.90 N/A N/A 77.46 78.11 77.28 9,600 4.83% 1.12 1.459% 09/30/2014 3:58 PM
Pure 77.75 N/A N/A 77.42 78.01 77.28 2,700 1.36% 0.94 1.224% 09/30/2014 3:59 PM
TriAct 77.90 N/A N/A 77.33 78.17 77.21 21.80 k 10.98% 0.65 0.841% 09/30/2014 3:56 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 500 0.25% 0.00 0.000% 09/30/2014 4:10 PM

All times are in ET.

News Headlines for Empire Company Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 4:20 PM EDT S 77.89 200 1.12 TSX 002 002
09/30/2014 4:10 PM EDT G 77.8422 500 1.07 ICX 013 013
09/30/2014 4:00 PM EDT Q 77.89 100 1.12 TSX 014 039
09/30/2014 4:00 PM EDT Q 77.89 200 1.12 TSX 014 039
09/30/2014 4:00 PM EDT Q 77.89 100 1.12 TSX 002 039
09/30/2014 4:00 PM EDT Q 77.89 200 1.12 TSX 002 079
09/30/2014 4:00 PM EDT Q 77.89 400 1.12 TSX 002 079
09/30/2014 4:00 PM EDT Q 77.89 100 1.12 TSX 002 001
09/30/2014 4:00 PM EDT Q 77.89 300 1.12 TSX 002 079
09/30/2014 4:00 PM EDT Q 77.89 200 1.12 TSX 002 053
09/30/2014 4:00 PM EDT Q 77.89 100 1.12 TSX 002 079
09/30/2014 4:00 PM EDT Q 77.89 300 1.12 TSX 014 053
09/30/2014 4:00 PM EDT Q 77.89 900 1.12 TSX 014 065
09/30/2014 4:00 PM EDT Q 77.89 100 1.12 TSX 014 079
09/30/2014 4:00 PM EDT Q 77.89 1,100 1.12 TSX 014 007
09/30/2014 4:00 PM EDT Q 77.89 1,200 1.12 TSX 014 072
09/30/2014 4:00 PM EDT Q 77.89 200 1.12 TSX 014 085
09/30/2014 4:00 PM EDT Q 77.89 1,900 1.12 TSX 014 085
09/30/2014 4:00 PM EDT Q 77.89 1,600 1.12 TSX 014 123
09/30/2014 4:00 PM EDT Q 77.89 400 1.12 TSX 014 072
09/30/2014 4:00 PM EDT Q 77.89 400 1.12 TSX 014 072
09/30/2014 4:00 PM EDT Q 77.89 500 1.12 TSX 014 072
09/30/2014 4:00 PM EDT Q 77.89 1,000 1.12 TSX 014 065
09/30/2014 4:00 PM EDT Q 77.89 200 1.12 TSX 123 123
09/30/2014 4:00 PM EDT Q 77.89 100 1.12 TSX 007 007
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.