TMX group TMXmoney

Empire Company Limited (EMP.A)
Market: CDN Consolidated
$ 76.07
Aug 20, 2014, 2:14 PM EDT
Change: -0.34 (-0.44%)
Volume: 69,856

Day Low
75.78
Day High
76.58
Company Chart
Detailed Quote
Open: 76.30 EPS: 2.94
High: 76.58 Ex-Div Date: 07/11/2014
Low: 75.78 Dividend: 0.270 
Prev. Close: 76.41 Yield: 1.412
Bid: 76.07 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 58,068,709
Ask: 76.16 P/E Ratio: 22.100
Ask Size: 700 P/B Ratio: 1.232
Market Cap: 4,417,286,694 Exchange: TSX
Beta: 0.185 VWAP: 76.180934
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 76.07 76.07 76.16 76.30 76.58 75.78 69.85 k 100% -0.34 -0.445% 08/20/2014 2:12 PM
TSX 76.07 76.07 76.16 76.30 76.57 75.79 43.25 k 61.92% -0.34 -0.445% 08/20/2014 2:12 PM
Alpha 76.07 75.95 76.16 76.49 76.49 75.82 6,800 9.73% -0.34 -0.445% 08/20/2014 2:10 PM
TMX Select 76.05 N/A N/A 76.05 76.35 75.78 1,800 2.58% -0.36 -0.471% 08/20/2014 2:07 PM
Chi-X 76.07 76.05 76.16 76.58 76.58 75.84 15.90 k 22.76% -0.39 -0.510% 08/20/2014 2:10 PM
Omega 75.86 75.54 76.95 76.17 76.27 75.86 300 0.43% -0.83 -1.082% 08/20/2014 11:03 AM
Pure 76.08 75.92 76.30 76.05 76.09 76.00 900 1.29% -0.55 -0.718% 08/20/2014 12:26 PM
TriAct 76.26 N/A N/A 76.49 76.49 76.26 200 0.29% -0.26 -0.333% 08/20/2014 1:07 PM
CX2 76.14 N/A 76.25 76.08 76.18 76.08 600 0.86% -0.61 -0.795% 08/20/2014 2:03 PM
LYNX 76.19 N/A N/A 76.19 76.19 76.19 100 0.14% 0.44 0.581% 08/20/2014 2:03 PM

All times are in ET.

News Headlines for Empire Company Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/20/2014 2:12 PM EDT E 76.07 50 -0.34 TSX 003 009
08/20/2014 2:12 PM EDT 76.07 100 -0.34 TSX 015 009
08/20/2014 2:10 PM EDT 76.07 100 -0.34 CHIX 099 001
08/20/2014 2:10 PM EDT 76.07 100 -0.34 CHIX 099 001
08/20/2014 2:10 PM EDT 76.07 100 -0.34 CHIX 099 001
08/20/2014 2:10 PM EDT 76.07 100 -0.34 CHIX 099 039
08/20/2014 2:10 PM EDT 76.07 100 -0.34 ALPHA 014 039
08/20/2014 2:10 PM EDT 76.07 100 -0.34 CHIX 099 039
08/20/2014 2:09 PM EDT 76.03 200 -0.38 ALPHA 079 001
08/20/2014 2:09 PM EDT 76.00 100 -0.41 TSX 079 023
08/20/2014 2:09 PM EDT 76.00 100 -0.41 TSX 039 001
08/20/2014 2:08 PM EDT E 76.05 77 -0.36 TSX 079 003
08/20/2014 2:08 PM EDT 76.05 100 -0.36 ALPHA 013 123
08/20/2014 2:07 PM EDT W 76.02 100 -0.39 CHIX 099 001
08/20/2014 2:07 PM EDT 75.96 100 -0.45 ALPHA 001 023
08/20/2014 2:07 PM EDT W 75.99 100 -0.42 TSX 001 001
08/20/2014 2:07 PM EDT 76.05 100 -0.36 CHIX 001 039
08/20/2014 2:07 PM EDT W 76.05 100 -0.36 TMX 001 001
08/20/2014 2:06 PM EDT E 76.13 84 -0.28 TSX 015 003
08/20/2014 2:06 PM EDT W 76.13 100 -0.28 TSX 072 001
08/20/2014 2:04 PM EDT 76.14 100 -0.27 TSX 072 039
08/20/2014 2:04 PM EDT 76.07 200 -0.34 ALPHA 001 039
08/20/2014 2:03 PM EDT 76.14 100 -0.27 CX2 001 039
08/20/2014 2:03 PM EDT 76.19 100 -0.22 LYNX 079 072
08/20/2014 2:02 PM EDT 76.19 100 -0.22 TSX 015 001
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.