Empire Company Limited

Market: CDN Consolidated | May 22, 2015, 7:23 PM EDT

EMP.A
$ 89.98
Change:
0.02 (0.02%)
Volume:
84,819

Day Low 89.05
Day High 90.645


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 89.75
High: 90.645
Bid: 0.00
Bid Size: 0
Beta: 0.016
Prev. Close: 89.96
Low: 89.05
Ask: 0.00
Ask Size: 0
VWAP: 90.086874
Dividend: 0.270 
Div. Frequency: Quarterly
Shares Out.: 59,620,737
P/E Ratio: 23.700
EPS: 3.79
Yield: 1.204
Ex-Div Date: 04/13/2015
Market Cap: 5,364,673,915
P/B Ratio: 1.403
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 89.98 N/A N/A 89.75 90.65 89.05 84.81 k 100% 0.02 0.022% 05/22/2015 4:10 PM
TSX 89.98 89.75 90.18 89.75 90.61 89.05 46.69 k 55.25% 0.02 0.022% 05/22/2015 4:00 PM
Alpha 89.88 N/A N/A 89.50 90.64 89.11 8,500 10.06% -0.03 -0.033% 05/22/2015 3:59 PM
TMX Select 89.99 N/A N/A 89.26 90.55 89.26 3,200 3.79% 0.03 0.033% 05/22/2015 3:53 PM
Chi-X 89.85 N/A N/A 89.45 90.65 89.30 10.00 k 11.83% -0.08 -0.089% 05/22/2015 3:59 PM
Omega 89.99 N/A N/A 89.06 90.52 89.06 1,900 2.25% -0.07 -0.078% 05/22/2015 3:53 PM
Pure 89.90 N/A N/A 90.51 90.51 89.90 200 0.24% 0.20 0.223% 05/22/2015 3:11 PM
TriAct 92.02 N/A N/A 0.00 0.00 0.00 9,305 11.01% 0.00 0.00% 05/22/2015 3:39 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 900 1.06% 0.00 0.000% 05/22/2015 4:10 PM
CX2 89.99 N/A N/A 89.95 90.60 89.65 3,617 4.28% 0.50 0.559% 05/22/2015 3:59 PM
LYNX 90.19 N/A N/A 90.51 90.51 90.19 200 0.24% 0.33 0.367% 05/22/2015 3:57 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/22/2015 4:10 PM EDT G 90.1059 200 0.15 ICX 013 013
05/22/2015 4:10 PM EDT G 90.1059 700 0.15 ICX 013 013
05/22/2015 4:00 PM EDT Q 89.98 63 0.02 TSX 072 003
05/22/2015 4:00 PM EDT Q 89.98 21 0.02 TSX 072 003
05/22/2015 4:00 PM EDT Q 89.98 32 0.02 TSX 065 003
05/22/2015 4:00 PM EDT Q 89.98 39 0.02 TSX 003 085
05/22/2015 4:00 PM EDT Q 89.98 9 0.02 TSX 003 014
05/22/2015 4:00 PM EDT Q 89.98 34 0.02 TSX 003 039
05/22/2015 4:00 PM EDT Q 89.98 11 0.02 TSX 003 014
05/22/2015 4:00 PM EDT Q 89.98 100 0.02 TSX 072 039
05/22/2015 4:00 PM EDT Q 89.98 200 0.02 TSX 079 039
05/22/2015 4:00 PM EDT Q 89.98 100 0.02 TSX 079 001
05/22/2015 4:00 PM EDT Q 89.98 100 0.02 TSX 079 001
05/22/2015 4:00 PM EDT Q 89.98 100 0.02 TSX 079 001
05/22/2015 4:00 PM EDT Q 89.98 100 0.02 TSX 053 001
05/22/2015 4:00 PM EDT Q 89.98 100 0.02 TSX 053 015
05/22/2015 4:00 PM EDT Q 89.98 100 0.02 TSX 053 053
05/22/2015 4:00 PM EDT Q 89.98 100 0.02 TSX 053 053
05/22/2015 4:00 PM EDT Q 89.98 100 0.02 TSX 001 002
05/22/2015 4:00 PM EDT Q 89.98 200 0.02 TSX 001 085
05/22/2015 4:00 PM EDT Q 89.98 100 0.02 TSX 001 085
05/22/2015 4:00 PM EDT Q 89.98 300 0.02 TSX 001 085
05/22/2015 4:00 PM EDT Q 89.98 100 0.02 TSX 079 085
05/22/2015 4:00 PM EDT Q 89.98 300 0.02 TSX 079 085
05/22/2015 4:00 PM EDT Q 89.98 1,100 0.02 TSX 072 085
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 Terms of Use.