TMX group TMXmoney

Empire Company Limited (EMP.A)
Market: CDN Consolidated
$ 73.41
Jul 22, 2014, 2:56 PM EDT
Change: 1.00 (1.38%)
Volume: 60,875

Day Low
72.61
Day High
73.48
Company Chart
Detailed Quote
Open: 72.61 EPS: 2.94
High: 73.48 Ex-Div Date: 07/11/2014
Low: 72.61 Dividend: 0.270 
Prev. Close: 72.41 Yield: 1.482
Bid: 73.37 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 58,068,709
Ask: 73.48 P/E Ratio: 21.200
Ask Size: 200 P/B Ratio: 1.189
Market Cap: 4,262,823,928 Exchange: TSX
Beta: N/A VWAP: 69.235253
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 73.41 73.37 73.48 72.61 73.48 72.61 60.87 k 100% 1.00 1.381% 07/22/2014 2:56 PM
TSX 73.37 73.35 73.49 72.61 73.48 72.61 39.87 k 65.50% 0.96 1.326% 07/22/2014 2:55 PM
Alpha 73.41 73.20 73.48 72.88 73.45 72.82 11.20 k 18.40% 1.00 1.381% 07/22/2014 2:56 PM
TMX Select 73.48 73.37 73.49 72.90 73.48 72.87 2,400 3.94% 1.07 1.478% 07/22/2014 2:48 PM
Chi-X 73.30 73.24 73.60 72.76 73.32 72.76 4,600 7.56% 0.89 1.229% 07/22/2014 2:48 PM
Omega 73.39 73.10 73.73 73.33 73.39 73.17 400 0.66% 0.91 1.256% 07/22/2014 2:03 PM
Pure 73.26 73.19 73.57 73.22 73.26 72.95 700 1.15% 0.75 1.034% 07/22/2014 1:29 PM
TriAct 73.29 N/A N/A 73.16 73.29 73.08 1,200 1.97% 0.81 1.111% 07/22/2014 2:42 PM
CX2 73.48 73.35 73.51 73.21 73.48 73.21 500 0.82% 0.98 1.352% 07/22/2014 2:48 PM

All times are in ET.

News Headlines for Empire Company Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/22/2014 2:56 PM EDT 73.41 100 1.00 ALPHA 079 001
07/22/2014 2:55 PM EDT W 73.37 100 0.96 TSX 001 009
07/22/2014 2:55 PM EDT 73.35 100 0.94 TSX 080 001
07/22/2014 2:55 PM EDT 73.36 100 0.95 TSX 079 001
07/22/2014 2:51 PM EDT 73.40 100 0.99 TSX 065 001
07/22/2014 2:51 PM EDT 73.36 100 0.95 TSX 015 099
07/22/2014 2:50 PM EDT 73.41 100 1.00 TSX 079 079
07/22/2014 2:50 PM EDT 73.41 100 1.00 TSX 065 079
07/22/2014 2:50 PM EDT 73.44 100 1.03 TSX 015 013
07/22/2014 2:50 PM EDT W 73.45 100 1.04 TSX 085 001
07/22/2014 2:50 PM EDT 73.48 100 1.07 TSX 065 007
07/22/2014 2:50 PM EDT 73.45 100 1.04 ALPHA 014 007
07/22/2014 2:48 PM EDT 73.48 100 1.07 CX2 001 079
07/22/2014 2:48 PM EDT W 73.48 100 1.07 CHIX 001 001
07/22/2014 2:48 PM EDT W 73.48 100 1.07 TMX 001 079
07/22/2014 2:48 PM EDT 73.42 100 1.01 TSX 079 003
07/22/2014 2:46 PM EDT 73.35 100 0.94 TSX 079 053
07/22/2014 2:45 PM EDT 73.35 100 0.94 ALPHA 079 014
07/22/2014 2:45 PM EDT 73.35 100 0.94 TMX 079 039
07/22/2014 2:43 PM EDT E 73.35 23 0.94 TSX 088 003
07/22/2014 2:42 PM EDT 73.29 100 0.88 TCM 001 001
07/22/2014 2:40 PM EDT 73.29 200 0.88 ALPHA 001 085
07/22/2014 2:39 PM EDT 73.35 100 0.94 ALPHA 001 001
07/22/2014 2:36 PM EDT 73.23 100 0.82 TMX 039 053
07/22/2014 2:34 PM EDT 73.27 100 0.86 ALPHA 053 079
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.