TMX group TMXmoney

Empire Company Limited (EMP.A)
Market: CDN Consolidated
$ 76.11
Sep 2, 2014, 9:56 PM EDT
Change: 0.52 (0.69%)
Volume: 149,914
Day Low
75.60
Day High
76.38
Company Chart
Detailed Quote
Open: 76.06 EPS: 2.94
High: 76.38 Ex-Div Date: 07/11/2014
Low: 75.60 Dividend: 0.270 
Prev. Close: 75.59 Yield: 1.429
Bid: 76.11 Div. Frequency: Quarterly
Bid Size: 100.00 Shares Out.: 58,068,709.00
Ask: 76.35 P/E Ratio: 21.900
Ask Size: 400.00 P/B Ratio: 1.233
Market Cap: 4,419,609,442 Exchange: TSX
Beta: 0.160 VWAP: 76.091037
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 76.11 76.11 76.35 76.06 76.38 75.60 149.91 k 100% 0.52 0.688% 09/02/2014 4:00 PM
TSX 76.11 76.11 76.35 76.06 76.38 75.60 70.51 k 47.04% 0.52 0.688% 09/02/2014 4:00 PM
Alpha 76.18 N/A N/A 76.09 76.36 75.63 20.60 k 13.74% 0.59 0.781% 09/02/2014 3:53 PM
TMX Select 76.22 N/A N/A 75.95 76.24 75.79 2,900 1.93% 0.63 0.833% 09/02/2014 3:59 PM
Chi-X 76.17 N/A N/A 75.95 76.30 75.67 26.70 k 17.81% 0.46 0.608% 09/02/2014 3:59 PM
Omega 76.20 N/A N/A 76.01 76.28 76.01 1,100 0.73% 0.52 0.687% 09/02/2014 3:56 PM
Pure 76.18 N/A N/A 75.77 76.23 75.70 2,000 1.33% 0.58 0.767% 09/02/2014 3:20 PM
TriAct 76.19 N/A N/A 75.80 76.35 75.68 25.50 k 17.01% 0.59 0.780% 09/02/2014 3:47 PM
CX2 76.00 N/A N/A 75.99 76.00 75.99 600 0.40% 0.00 0.00% 09/02/2014 3:40 PM

All times are in ET.

News Headlines for Empire Company Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 4:00 PM EDT Q 76.11 100 0.52 TSX 079 053
09/02/2014 4:00 PM EDT Q 76.11 100 0.52 TSX 053 053
09/02/2014 4:00 PM EDT Q 76.11 100 0.52 TSX 053 053
09/02/2014 4:00 PM EDT Q 76.11 300 0.52 TSX 053 053
09/02/2014 4:00 PM EDT Q 76.11 100 0.52 TSX 072 053
09/02/2014 4:00 PM EDT Q 76.11 300 0.52 TSX 079 053
09/02/2014 4:00 PM EDT Q 76.11 200 0.52 TSX 079 053
09/02/2014 4:00 PM EDT Q 76.11 200 0.52 TSX 053 053
09/02/2014 4:00 PM EDT Q 76.11 200 0.52 TSX 079 079
09/02/2014 4:00 PM EDT Q 76.11 100 0.52 TSX 015 053
09/02/2014 4:00 PM EDT Q 76.11 200 0.52 TSX 085 053
09/02/2014 4:00 PM EDT Q 76.11 200 0.52 TSX 014 053
09/02/2014 4:00 PM EDT Q 76.11 800 0.52 TSX 222 090
09/02/2014 4:00 PM EDT Q 76.11 200 0.52 TSX 065 090
09/02/2014 4:00 PM EDT Q 76.11 700 0.52 TSX 053 053
09/02/2014 3:59 PM EDT 76.13 100 0.54 TSX 053 053
09/02/2014 3:59 PM EDT 76.14 100 0.55 TSX 053 053
09/02/2014 3:59 PM EDT E 76.24 7 0.65 TSX 015 003
09/02/2014 3:59 PM EDT E 76.21 30 0.62 TSX 222 003
09/02/2014 3:59 PM EDT W 76.14 100 0.55 TSX 079 001
09/02/2014 3:59 PM EDT W 76.14 100 0.55 TSX 053 001
09/02/2014 3:59 PM EDT E 76.24 24 0.65 TSX 014 003
09/02/2014 3:59 PM EDT 76.22 100 0.63 TMX 014 039
09/02/2014 3:59 PM EDT E 76.24 67 0.65 TSX 002 003
09/02/2014 3:59 PM EDT E 76.24 15 0.65 TSX 072 003
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.