TMX group TMXmoney

Empire Company Limited (EMP.A)
Market: CDN Consolidated
$ 75.59
Sep 2, 2014, 4:58 AM EDT
Change: -0.12 (-0.16%)
Volume: 213,355
Day Low
74.77
Day High
76.41
Company Chart
Detailed Quote
Open: 75.99 EPS: 2.94
High: 76.41 Ex-Div Date: 07/11/2014
Low: 74.77 Dividend: 0.270 
Prev. Close: 75.71 Yield: 1.429
Bid: 74.98 Div. Frequency: Quarterly
Bid Size: 700.00 Shares Out.: 58,068,709.00
Ask: 76.11 P/E Ratio: 21.900
Ask Size: 100.00 P/B Ratio: 1.224
Market Cap: 4,389,413,713 Exchange: TSX
Beta: 0.160 VWAP: 75.875307
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 75.59 74.98 76.11 75.99 76.41 74.77 213.35 k 100% -0.12 -0.159% 08/29/2014 4:23 PM
TSX 75.59 74.98 76.11 75.99 76.41 74.83 154.06 k 72.21% -0.12 -0.159% 08/29/2014 4:23 PM
Alpha 75.59 N/A N/A 75.75 76.40 74.77 22.90 k 10.73% -0.12 -0.159% 08/29/2014 3:59 PM
TMX Select 75.59 N/A N/A 75.39 76.28 74.78 3,000 1.41% -0.12 -0.159% 08/29/2014 3:58 PM
Chi-X 75.71 N/A N/A 75.87 76.41 74.98 21.48 k 10.07% -0.16 -0.211% 08/29/2014 3:59 PM
Omega 75.68 N/A N/A 75.19 76.30 75.19 1,800 0.84% -0.21 -0.277% 08/29/2014 3:59 PM
Pure 75.60 N/A N/A 75.52 76.34 74.98 2,100 0.98% -0.18 -0.238% 08/29/2014 3:53 PM
TriAct 75.60 N/A N/A 75.00 76.30 75.00 4,000 1.87% -0.40 -0.520% 08/29/2014 3:43 PM
CX2 76.00 N/A N/A 75.75 76.27 75.54 4,000 1.87% 0.12 0.158% 08/29/2014 3:21 PM

All times are in ET.

News Headlines for Empire Company Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 4:23 PM EDT T 75.59 59 -0.12 TSX 053 053
08/29/2014 4:23 PM EDT S 75.59 300 -0.12 TSX 001 001
08/29/2014 4:23 PM EDT S 75.59 900 -0.12 TSX 001 001
08/29/2014 4:21 PM EDT T 75.59 11 -0.12 TSX 053 053
08/29/2014 4:21 PM EDT S 75.59 1,300 -0.12 TSX 001 001
08/29/2014 4:18 PM EDT S 75.59 5,800 -0.12 TSX 001 001
08/29/2014 4:17 PM EDT T 75.59 19 -0.12 TSX 002 002
08/29/2014 4:17 PM EDT S 75.59 2,500 -0.12 TSX 002 002
08/29/2014 4:00 PM EDT Q 75.59 100 -0.12 TSX 039 053
08/29/2014 4:00 PM EDT Q 75.59 200 -0.12 TSX 053 053
08/29/2014 4:00 PM EDT Q 75.59 800 -0.12 TSX 079 053
08/29/2014 4:00 PM EDT Q 75.59 300 -0.12 TSX 072 053
08/29/2014 4:00 PM EDT Q 75.59 900 -0.12 TSX 072 009
08/29/2014 4:00 PM EDT Q 75.59 100 -0.12 TSX 039 009
08/29/2014 4:00 PM EDT Q 75.59 300 -0.12 TSX 053 053
08/29/2014 4:00 PM EDT Q 75.59 300 -0.12 TSX 053 053
08/29/2014 4:00 PM EDT Q 75.59 100 -0.12 TSX 001 222
08/29/2014 4:00 PM EDT Q 75.59 2,000 -0.12 TSX 039 222
08/29/2014 4:00 PM EDT Q 75.59 300 -0.12 TSX 003 222
08/29/2014 4:00 PM EDT Q 75.59 100 -0.12 TSX 001 222
08/29/2014 4:00 PM EDT Q 75.59 900 -0.12 TSX 039 222
08/29/2014 4:00 PM EDT Q 75.59 1,100 -0.12 TSX 039 001
08/29/2014 4:00 PM EDT Q 75.59 1,400 -0.12 TSX 072 001
08/29/2014 4:00 PM EDT Q 75.59 100 -0.12 TSX 001 001
08/29/2014 4:00 PM EDT Q 75.59 500 -0.12 TSX 039 001
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 and TMX Group Terms of Use.