TMX group TMXmoney

Empire Company Limited (EMP.A)
Market: CDN Consolidated
$ 75.44
Jul 28, 2014, 2:17 PM EDT
Change: 0.64 (0.86%)
Volume: 76,928

Day Low
74.52
Day High
75.45
Company Chart
Detailed Quote
Open: 74.93 EPS: 2.94
High: 75.45 Ex-Div Date: 07/11/2014
Low: 74.52 Dividend: 0.270 
Prev. Close: 74.80 Yield: 1.444
Bid: 75.44 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 58,068,709
Ask: 75.51 P/E Ratio: 21.600
Ask Size: 100 P/B Ratio: 1.222
Market Cap: 4,380,703,407 Exchange: TSX
Beta: 0.186 VWAP: 72.215500
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 75.44 75.44 75.51 74.93 75.45 74.52 76.92 k 100% 0.64 0.856% 07/28/2014 2:17 PM
TSX 75.42 75.44 75.51 74.93 75.45 74.59 47.02 k 61.13% 0.62 0.829% 07/28/2014 2:17 PM
Alpha 75.44 75.44 75.64 74.96 75.45 74.60 11.30 k 14.69% 0.64 0.856% 07/28/2014 2:17 PM
TMX Select 75.42 74.76 75.55 75.17 75.42 74.52 3,700 4.81% 0.62 0.829% 07/28/2014 2:13 PM
Chi-X 75.36 75.34 75.61 74.99 75.45 74.71 6,000 7.80% 0.55 0.735% 07/28/2014 2:07 PM
Omega 75.22 75.15 76.65 75.08 75.22 74.95 700 0.91% 0.38 0.508% 07/28/2014 1:32 PM
Pure 75.36 75.28 75.65 74.95 75.36 74.95 2,600 3.38% 0.48 0.641% 07/28/2014 1:32 PM
TriAct 75.39 N/A N/A 75.04 75.39 75.01 5,100 6.63% 0.45 0.600% 07/28/2014 2:14 PM
CX2 75.34 75.24 75.55 75.17 75.34 74.59 500 0.65% 0.47 0.628% 07/28/2014 1:36 PM

All times are in ET.

News Headlines for Empire Company Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 2:17 PM EDT 75.44 100 0.64 ALPHA 014 085
07/28/2014 2:17 PM EDT E 75.57 30 0.77 TSX 079 003
07/28/2014 2:16 PM EDT E 75.57 34 0.77 TSX 009 003
07/28/2014 2:16 PM EDT E 75.42 41 0.62 TSX 003 009
07/28/2014 2:14 PM EDT 75.42 100 0.62 TSX 079 072
07/28/2014 2:14 PM EDT 75.42 100 0.62 TSX 079 085
07/28/2014 2:14 PM EDT 75.42 100 0.62 TSX 079 015
07/28/2014 2:14 PM EDT 75.42 100 0.62 TSX 001 079
07/28/2014 2:14 PM EDT 75.39 100 0.59 TCM 001 085
07/28/2014 2:14 PM EDT 75.39 200 0.59 TCM 001 001
07/28/2014 2:13 PM EDT 75.42 100 0.62 TMX 080 039
07/28/2014 2:13 PM EDT E 75.42 40 0.62 TSX 079 003
07/28/2014 2:12 PM EDT 75.34 100 0.54 ALPHA 014 002
07/28/2014 2:07 PM EDT 75.36 100 0.56 CHIX 080 065
07/28/2014 2:07 PM EDT 75.36 100 0.56 TSX 013 015
07/28/2014 2:07 PM EDT 75.36 100 0.56 TSX 013 072
07/28/2014 2:07 PM EDT 75.36 100 0.56 TSX 013 072
07/28/2014 2:07 PM EDT 75.29 100 0.49 TMX 039 085
07/28/2014 1:57 PM EDT 75.34 100 0.54 TCM 001 085
07/28/2014 1:56 PM EDT E 75.40 18 0.60 TSX 079 003
07/28/2014 1:53 PM EDT 75.34 100 0.54 ALPHA 014 065
07/28/2014 1:50 PM EDT E 75.46 25 0.66 TSX 085 003
07/28/2014 1:48 PM EDT 75.37 100 0.57 TSX 079 072
07/28/2014 1:48 PM EDT 75.35 100 0.55 TSX 001 015
07/28/2014 1:48 PM EDT 75.34 100 0.54 TCM 001 085
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.