TMX group TMXmoney

Empire Company Limited (EMP.A)
Market: CDN Consolidated
$ 85.285
Dec 18, 2014, 5:23 AM EST
Change: 1.705 (2.04%)
Volume: 187,902
Day Low
83.57
Day High
85.49
Company Chart
Detailed Quote
Open: 83.84 EPS: 3.31
High: 85.49 Ex-Div Date: 01/13/2015
Low: 83.57 Dividend: 0.270 
Prev. Close: 83.58 Yield: 1.292
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 58,071,388
Ask: 0.00 P/E Ratio: 40.000
Ask Size: 0 P/B Ratio: 1.341
Market Cap: 4,952,618,326 Exchange: TSX
Beta: 0.076 VWAP: 84.807834
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 85.29 N/A N/A 83.84 85.49 83.57 187.90 k 100% 1.71 2.040% 12/17/2014 3:58 PM
TSX 85.21 83.00 86.00 83.84 85.49 83.57 111.90 k 59.55% 1.63 1.950% 12/17/2014 4:15 PM
Alpha 85.21 N/A N/A 83.84 85.49 83.57 25.00 k 13.30% 1.63 1.950% 12/17/2014 3:59 PM
TMX Select 85.21 N/A N/A 83.86 85.48 83.62 6,500 3.46% 1.63 1.950% 12/17/2014 3:59 PM
Chi-X 85.11 N/A N/A 83.87 85.41 83.63 29.50 k 15.70% 1.49 1.782% 12/17/2014 3:59 PM
Omega 85.12 N/A N/A 83.90 85.35 83.90 4,500 2.39% 1.33 1.587% 12/17/2014 3:58 PM
Pure 85.18 N/A N/A 83.85 85.34 83.85 2,600 1.38% 1.51 1.805% 12/17/2014 3:59 PM
TriAct 85.29 N/A N/A 84.08 85.29 83.64 6,400 3.41% 1.63 1.942% 12/17/2014 3:58 PM
CX2 85.15 N/A N/A 84.11 85.34 84.08 1,300 0.69% 1.31 1.563% 12/17/2014 3:58 PM
LYNX 84.84 N/A N/A 84.11 84.84 84.11 200 0.11% 0.20 0.236% 12/17/2014 12:56 PM

All times are in ET.

News Headlines for Empire Company Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/17/2014 4:15 PM EST S 85.21 7,200 1.63 TSX 002 002
12/17/2014 4:00 PM EST Q 85.21 600 1.63 TSX 085 001
12/17/2014 4:00 PM EST Q 85.21 300 1.63 TSX 085 053
12/17/2014 4:00 PM EST Q 85.21 200 1.63 TSX 085 053
12/17/2014 4:00 PM EST Q 85.21 100 1.63 TSX 085 080
12/17/2014 4:00 PM EST Q 85.21 100 1.63 TSX 085 080
12/17/2014 4:00 PM EST Q 85.21 100 1.63 TSX 085 072
12/17/2014 4:00 PM EST Q 85.21 800 1.63 TSX 085 072
12/17/2014 4:00 PM EST Q 85.21 500 1.63 TSX 085 014
12/17/2014 4:00 PM EST Q 85.21 500 1.63 TSX 085 072
12/17/2014 4:00 PM EST Q 85.21 200 1.63 TSX 039 072
12/17/2014 4:00 PM EST Q 85.21 100 1.63 TSX 053 053
12/17/2014 4:00 PM EST Q 85.21 200 1.63 TSX 072 072
12/17/2014 3:59 PM EST 85.20 100 1.62 TSX 001 001
12/17/2014 3:59 PM EST W 85.11 100 1.53 CHIX 001 001
12/17/2014 3:59 PM EST W 85.11 100 1.53 CHIX 001 001
12/17/2014 3:59 PM EST 85.30 100 1.72 TSX 065 001
12/17/2014 3:59 PM EST 85.31 100 1.73 TSX 065 079
12/17/2014 3:59 PM EST W 85.10 100 1.52 TSX 039 001
12/17/2014 3:59 PM EST W 85.10 100 1.52 TSX 039 001
12/17/2014 3:59 PM EST W 85.10 100 1.52 TSX 039 001
12/17/2014 3:59 PM EST W 85.11 400 1.53 TSX 039 001
12/17/2014 3:59 PM EST W 85.11 200 1.53 TSX 079 001
12/17/2014 3:59 PM EST W 85.11 400 1.53 TSX 079 001
12/17/2014 3:59 PM EST W 85.11 400 1.53 TSX 079 001
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