TMX group TMXmoney

Empire Company Limited (EMP.A)
Market: CDN Consolidated
$ 77.05
Sep 15, 2014, 10:39 PM EDT
Change: 0.73 (0.96%)
Volume: 226,670
Day Low
76.26
Day High
77.29
Company Chart
Detailed Quote
Open: 76.50 EPS: 3.31
High: 77.29 Ex-Div Date: 10/10/2014
Low: 76.26 Dividend: 0.270 
Prev. Close: 76.32 Yield: 1.415
Bid: 76.87 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 58,068,709
Ask: 77.20 P/E Ratio: 19.900
Ask Size: 200 P/B Ratio: 1.232
Market Cap: 4,474,194,028 Exchange: TSX
Beta: 0.157 VWAP: 76.889718
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 77.05 76.87 77.20 76.50 77.29 76.26 226.67 k 100% 0.73 0.956% 09/15/2014 4:00 PM
TSX 77.05 76.87 77.20 76.50 77.29 76.26 116.77 k 51.52% 0.73 0.956% 09/15/2014 4:00 PM
Alpha 77.26 N/A N/A 76.38 77.28 76.32 54.90 k 24.22% 0.94 1.232% 09/15/2014 3:57 PM
TMX Select 77.15 N/A N/A 76.48 77.29 76.48 6,800 3.00% 0.83 1.088% 09/15/2014 3:59 PM
Chi-X 77.15 N/A N/A 76.42 77.29 76.27 26.50 k 11.69% 0.84 1.101% 09/15/2014 3:59 PM
Omega 77.19 N/A N/A 76.46 77.19 76.46 300 0.13% 0.89 1.166% 09/15/2014 3:51 PM
Pure 77.20 N/A N/A 76.95 77.25 76.95 2,500 1.10% 0.93 1.219% 09/15/2014 3:59 PM
TriAct 77.10 N/A N/A 76.42 77.11 76.33 18.10 k 7.99% 0.82 1.075% 09/15/2014 3:35 PM
CX2 77.25 N/A N/A 76.69 77.25 76.69 600 0.26% 1.00 1.312% 09/15/2014 3:50 PM
LYNX 77.19 N/A N/A 77.07 77.19 77.07 200 0.09% 1.19 1.566% 09/15/2014 3:45 PM

All times are in ET.

News Headlines for Empire Company Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/15/2014 4:00 PM EDT Q 77.05 300 0.73 TSX 039 085
09/15/2014 4:00 PM EDT Q 77.05 400 0.73 TSX 079 079
09/15/2014 4:00 PM EDT Q 77.05 200 0.73 TSX 039 079
09/15/2014 4:00 PM EDT Q 77.05 600 0.73 TSX 039 001
09/15/2014 4:00 PM EDT Q 77.05 200 0.73 TSX 039 053
09/15/2014 4:00 PM EDT Q 77.05 400 0.73 TSX 079 079
09/15/2014 4:00 PM EDT Q 77.05 300 0.73 TSX 001 053
09/15/2014 4:00 PM EDT Q 77.05 200 0.73 TSX 001 079
09/15/2014 4:00 PM EDT Q 77.05 100 0.73 TSX 001 079
09/15/2014 4:00 PM EDT Q 77.05 100 0.73 TSX 001 079
09/15/2014 4:00 PM EDT Q 77.05 100 0.73 TSX 039 079
09/15/2014 4:00 PM EDT Q 77.05 100 0.73 TSX 039 079
09/15/2014 4:00 PM EDT Q 77.05 100 0.73 TSX 039 039
09/15/2014 4:00 PM EDT Q 77.05 100 0.73 TSX 039 039
09/15/2014 4:00 PM EDT Q 77.05 100 0.73 TSX 001 079
09/15/2014 4:00 PM EDT Q 77.05 100 0.73 TSX 001 079
09/15/2014 4:00 PM EDT Q 77.05 300 0.73 TSX 053 053
09/15/2014 4:00 PM EDT Q 77.05 3,800 0.73 TSX 085 085
09/15/2014 4:00 PM EDT Q 77.05 1,800 0.73 TSX 085 085
09/15/2014 4:00 PM EDT Q 77.05 400 0.73 TSX 085 002
09/15/2014 4:00 PM EDT Q 77.05 100 0.73 TSX 013 002
09/15/2014 4:00 PM EDT Q 77.05 800 0.73 TSX 013 222
09/15/2014 4:00 PM EDT Q 77.05 2,300 0.73 TSX 013 072
09/15/2014 4:00 PM EDT Q 77.05 100 0.73 TSX 001 072
09/15/2014 4:00 PM EDT Q 77.05 100 0.73 TSX 123 072
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.