TMX group TMXmoney

Empire Company Limited (EMP.A)
Market: CDN Consolidated
$ 75.04
Oct 21, 2014, 6:02 AM EDT
Change: 0.47 (0.63%)
Volume: 156,535
Day Low
74.75
Day High
75.27
Company Chart
Detailed Quote
Open: 75.00 EPS: 3.31
High: 75.27 Ex-Div Date: 10/10/2014
Low: 74.75 Dividend: 0.270 
Prev. Close: 74.57 Yield: 1.448
Bid: 74.50 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 58,071,388
Ask: 75.45 P/E Ratio: 19.600
Ask Size: 100 P/B Ratio: 1.199
Market Cap: 4,357,676,956 Exchange: TSX
Beta: 0.154 VWAP: 75.061479
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 75.04 74.50 75.45 75.00 75.27 74.75 156.53 k 100% 0.47 0.630% 10/20/2014 4:00 PM
TSX 75.04 74.50 75.45 75.00 75.27 74.75 63.83 k 40.78% 0.47 0.630% 10/20/2014 4:00 PM
Alpha 75.04 N/A N/A 75.00 75.26 74.78 29.50 k 18.85% 0.47 0.630% 10/20/2014 3:58 PM
TMX Select 75.04 N/A N/A 75.09 75.17 74.79 6,600 4.22% 0.47 0.630% 10/20/2014 3:59 PM
Chi-X 75.08 N/A N/A 74.95 75.17 74.75 24.20 k 15.46% 0.52 0.697% 10/20/2014 3:59 PM
Omega 75.07 N/A N/A 75.00 75.14 74.94 1,100 0.70% 0.58 0.779% 10/20/2014 3:58 PM
Pure 75.09 N/A N/A 75.09 75.09 74.78 400 0.26% 0.57 0.765% 10/20/2014 3:53 PM
TriAct 75.11 N/A N/A 75.13 75.21 74.83 30.70 k 19.61% 0.68 0.914% 10/20/2014 3:54 PM
CX2 75.06 N/A N/A 74.99 75.06 74.99 200 0.13% 0.51 0.684% 10/20/2014 3:59 PM

All times are in ET.

News Headlines for Empire Company Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/20/2014 4:00 PM EDT Q 75.04 500 0.47 TSX 053 079
10/20/2014 4:00 PM EDT Q 75.04 100 0.47 TSX 053 001
10/20/2014 4:00 PM EDT Q 75.04 100 0.47 TSX 053 001
10/20/2014 4:00 PM EDT Q 75.04 100 0.47 TSX 002 001
10/20/2014 4:00 PM EDT Q 75.04 100 0.47 TSX 009 001
10/20/2014 4:00 PM EDT Q 75.04 100 0.47 TSX 002 001
10/20/2014 4:00 PM EDT Q 75.04 100 0.47 TSX 002 001
10/20/2014 4:00 PM EDT Q 75.04 200 0.47 TSX 123 001
10/20/2014 4:00 PM EDT Q 75.04 300 0.47 TSX 123 079
10/20/2014 4:00 PM EDT Q 75.04 500 0.47 TSX 072 079
10/20/2014 4:00 PM EDT Q 75.04 100 0.47 TSX 072 079
10/20/2014 4:00 PM EDT Q 75.04 100 0.47 TSX 072 039
10/20/2014 4:00 PM EDT Q 75.04 100 0.47 TSX 053 053
10/20/2014 4:00 PM EDT Q 75.04 200 0.47 TSX 053 053
10/20/2014 4:00 PM EDT Q 75.04 400 0.47 TSX 053 039
10/20/2014 4:00 PM EDT Q 75.04 100 0.47 TSX 053 101
10/20/2014 4:00 PM EDT Q 75.04 300 0.47 TSX 053 001
10/20/2014 4:00 PM EDT Q 75.04 100 0.47 TSX 072 001
10/20/2014 4:00 PM EDT Q 75.04 200 0.47 TSX 013 001
10/20/2014 4:00 PM EDT Q 75.04 800 0.47 TSX 053 053
10/20/2014 4:00 PM EDT Q 75.04 100 0.47 TSX 014 014
10/20/2014 3:59 PM EDT 75.10 100 0.53 TSX 053 014
10/20/2014 3:59 PM EDT 75.08 100 0.51 CHIX 001 001
10/20/2014 3:59 PM EDT E 74.98 20 0.41 TSX 003 053
10/20/2014 3:59 PM EDT E 75.08 95 0.51 TSX 123 003
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