TMX group TMXmoney

Empire Company Limited (EMP.A)
Market: CDN Consolidated
$ 76.79
Jul 31, 2014, 9:41 AM EDT
Change: -0.36 (-0.47%)
Volume: 745

Day Low
75.85
Day High
77.09
Company Chart
Detailed Quote
Open: 77.09 EPS: 2.94
High: 77.09 Ex-Div Date: 07/11/2014
Low: 75.85 Dividend: 0.270 
Prev. Close: 77.15 Yield: 1.411
Bid: 76.76 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 58,068,709
Ask: 76.89 P/E Ratio: 22.300
Ask Size: 300 P/B Ratio: 1.244
Market Cap: 4,459,096,164 Exchange: TSX
Beta: 0.198 VWAP: 76.666667
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 76.79 76.76 76.89 77.09 77.09 75.85 745 100% -0.36 -0.467% 07/31/2014 9:40 AM
TSX 76.79 76.76 76.89 77.09 77.09 76.75 645 86.58% -0.36 -0.467% 07/31/2014 9:40 AM
Alpha 75.85 76.57 76.89 75.85 75.85 75.85 100 13.42% -1.30 -1.685% 07/31/2014 9:30 AM
TMX Select 77.15 76.71 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 07/30/2014 3:58 PM
Chi-X 77.11 76.64 77.01 0.00 0.00 0.00 0 0% 0.00 0.00% 07/30/2014 3:59 PM
Omega 77.02 75.82 77.51 0.00 0.00 0.00 0 0% 0.00 0.00% 07/30/2014 3:58 PM
Pure 77.02 76.75 77.07 0.00 0.00 0.00 0 0% 0.00 0.00% 07/30/2014 4:01 PM

All times are in ET.

News Headlines for Empire Company Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 9:40 AM EDT E 76.76 50 -0.39 TSX 003 085
07/31/2014 9:40 AM EDT 76.79 100 -0.36 TSX 072 085
07/31/2014 9:37 AM EDT 76.75 100 -0.40 TSX 003 143
07/31/2014 9:37 AM EDT 76.76 100 -0.39 TSX 079 143
07/31/2014 9:37 AM EDT 76.76 100 -0.39 TSX 039 143
07/31/2014 9:30 AM EDT E 76.76 31 -0.39 TSX 003 039
07/31/2014 9:30 AM EDT 75.85 100 -1.30 ALPHA 001 002
07/31/2014 9:30 AM EDT E 77.10 40 -0.05 TSX 080 003
07/31/2014 9:30 AM EDT E 77.10 5 -0.05 TSX 002 003
07/31/2014 9:30 AM EDT E 77.10 19 -0.05 TSX 085 003
07/31/2014 9:30 AM EDT 77.09 100 -0.06 TSX 002 039
07/30/2014 4:01 PM EDT E 77.15 48 0 PURE 015 015
07/30/2014 4:00 PM EDT Q 77.15 100 0 TSX 085 079
07/30/2014 4:00 PM EDT Q 77.15 400 0 TSX 085 072
07/30/2014 4:00 PM EDT Q 77.15 600 0 TSX 085 079
07/30/2014 4:00 PM EDT Q 77.15 600 0 TSX 085 079
07/30/2014 4:00 PM EDT Q 77.15 300 0 TSX 014 079
07/30/2014 4:00 PM EDT Q 77.15 300 0 TSX 101 079
07/30/2014 4:00 PM EDT Q 77.15 700 0 TSX 014 079
07/30/2014 4:00 PM EDT Q 77.15 200 0 TSX 123 001
07/30/2014 4:00 PM EDT Q 77.15 600 0 TSX 123 001
07/30/2014 4:00 PM EDT Q 77.15 800 0 TSX 123 053
07/30/2014 4:00 PM EDT Q 77.15 100 0 TSX 123 039
07/30/2014 4:00 PM EDT Q 77.15 800 0 TSX 123 079
07/30/2014 4:00 PM EDT Q 77.15 100 0 TSX 123 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.