TMX group TMXmoney

Empire Company Limited (EMP.A)
Market: CDN Consolidated
$ 76.56
Jul 29, 2014, 10:43 PM EDT
Change: 1.04 (1.38%)
Volume: 306,406

Day Low
75.50
Day High
77.18
Company Chart
Detailed Quote
Open: 75.50 EPS: 2.94
High: 77.18 Ex-Div Date: 07/11/2014
Low: 75.50 Dividend: 0.270 
Prev. Close: 75.52 Yield: 1.430
Bid: 76.55 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 58,068,709
Ask: 76.84 P/E Ratio: 21.800
Ask Size: 100 P/B Ratio: 1.240
Market Cap: 4,445,740,361 Exchange: TSX
Beta: 0.191 VWAP: 74.620236
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 76.56 76.55 76.84 75.50 77.18 75.50 306.40 k 100% 1.04 1.377% 07/29/2014 4:00 PM
TSX 76.56 76.55 76.84 75.50 77.16 75.50 142.10 k 46.38% 1.04 1.377% 07/29/2014 4:00 PM
Alpha 76.63 N/A N/A 75.80 77.16 75.76 41.40 k 13.51% 1.11 1.470% 07/29/2014 3:59 PM
TMX Select 76.56 N/A N/A 75.51 77.04 75.51 15.00 k 4.90% 1.04 1.377% 07/29/2014 3:59 PM
Chi-X 76.64 N/A N/A 75.84 77.07 75.84 30.70 k 10.02% 1.18 1.564% 07/29/2014 3:59 PM
Omega 76.68 N/A N/A 76.06 76.97 76.06 2,100 0.69% 1.27 1.684% 07/29/2014 3:56 PM
Pure 76.68 N/A N/A 76.16 76.95 76.09 46.20 k 15.08% 1.22 1.617% 07/29/2014 3:56 PM
TriAct 76.71 N/A N/A 75.90 77.18 75.81 25.30 k 8.26% 1.30 1.717% 07/29/2014 3:57 PM
CX2 76.62 N/A N/A 76.27 76.97 76.27 3,600 1.17% 1.20 1.591% 07/29/2014 3:57 PM

All times are in ET.

News Headlines for Empire Company Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/29/2014 4:00 PM EDT Q 76.56 300 1.04 TSX 039 002
07/29/2014 4:00 PM EDT Q 76.56 100 1.04 TSX 001 002
07/29/2014 4:00 PM EDT Q 76.56 100 1.04 TSX 001 002
07/29/2014 4:00 PM EDT Q 76.56 100 1.04 TSX 001 033
07/29/2014 4:00 PM EDT Q 76.56 600 1.04 TSX 014 033
07/29/2014 4:00 PM EDT Q 76.56 100 1.04 TSX 079 033
07/29/2014 4:00 PM EDT Q 76.56 400 1.04 TSX 123 033
07/29/2014 4:00 PM EDT Q 76.56 3,200 1.04 TSX 123 080
07/29/2014 4:00 PM EDT Q 76.56 100 1.04 TSX 123 101
07/29/2014 4:00 PM EDT Q 76.56 100 1.04 TSX 123 065
07/29/2014 4:00 PM EDT Q 76.56 300 1.04 TSX 123 039
07/29/2014 4:00 PM EDT Q 76.56 100 1.04 TSX 072 039
07/29/2014 4:00 PM EDT Q 76.56 100 1.04 TSX 072 001
07/29/2014 4:00 PM EDT Q 76.56 300 1.04 TSX 039 039
07/29/2014 4:00 PM EDT Q 76.56 700 1.04 TSX 014 014
07/29/2014 3:59 PM EDT E 76.60 31 1.08 TSX 003 015
07/29/2014 3:59 PM EDT E 76.60 48 1.08 TSX 003 033
07/29/2014 3:59 PM EDT E 76.68 44 1.16 TSX 123 003
07/29/2014 3:59 PM EDT 76.67 100 1.15 TSX 039 039
07/29/2014 3:59 PM EDT E 76.60 48 1.08 TSX 003 039
07/29/2014 3:59 PM EDT 76.64 100 1.12 CHIX 001 001
07/29/2014 3:59 PM EDT 76.64 100 1.12 TSX 013 072
07/29/2014 3:59 PM EDT 76.64 300 1.12 TSX 013 007
07/29/2014 3:59 PM EDT 76.64 400 1.12 TSX 039 007
07/29/2014 3:59 PM EDT 76.64 100 1.12 TSX 039 072
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.