TMX group TMXmoney

Empire Company Limited (EMP.A)
Market: CDN Consolidated
$ 86.20
Dec 22, 2014, 4:00 AM EST
Change: 0.93 (1.09%)
Volume: 476,946
Day Low
84.60
Day High
86.53
Company Chart
Detailed Quote
Open: 85.35 EPS: 2.09
High: 86.53 Ex-Div Date: 01/13/2015
Low: 84.60 Dividend: 0.270 
Prev. Close: 85.27 Yield: 1.253
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 58,071,388
Ask: 0.00 P/E Ratio: 40.800
Ask Size: 0 P/B Ratio: 1.355
Market Cap: 5,005,753,646 Exchange: TSX
Beta: 0.077 VWAP: 85.699276
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 86.20 N/A N/A 85.35 86.53 84.60 476.94 k 100% 0.93 1.091% 12/19/2014 4:51 PM
TSX 86.20 83.00 86.59 85.35 86.53 84.60 361.89 k 75.88% 0.93 1.091% 12/19/2014 4:51 PM
Alpha 86.20 N/A N/A 85.76 86.48 84.71 31.90 k 6.69% 0.93 1.091% 12/19/2014 3:59 PM
TMX Select 86.20 N/A N/A 85.22 86.47 84.70 10.50 k 2.20% 0.93 1.091% 12/19/2014 3:59 PM
Chi-X 86.20 N/A N/A 85.76 86.53 84.69 40.34 k 8.46% 0.87 1.020% 12/19/2014 4:51 PM
Omega 86.36 N/A N/A 85.13 86.36 85.04 3,400 0.71% 0.76 0.888% 12/19/2014 3:58 PM
Pure 86.37 N/A N/A 85.40 86.50 85.01 4,711 0.99% 1.01 1.183% 12/19/2014 4:05 PM
TriAct 86.32 N/A N/A 85.29 86.52 85.01 20.10 k 4.21% 0.81 0.947% 12/19/2014 3:59 PM
CX2 86.30 N/A N/A 85.20 86.46 85.18 3,500 0.73% 0.77 0.900% 12/19/2014 3:59 PM
LYNX 86.45 N/A N/A 85.76 86.45 85.24 600 0.13% 0.90 1.052% 12/19/2014 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
12/19/2014 4:51 PM EST T 86.20 76 0.93 TSX 002 002
12/19/2014 4:51 PM EST E 86.20 41 0.93 CHIX 002 002
12/19/2014 4:47 PM EST S 86.20 15,900 0.93 TSX 002 002
12/19/2014 4:45 PM EST S 86.20 27,800 0.93 TSX 002 002
12/19/2014 4:15 PM EST T 86.20 15,000 0.93 TSX 007 007
12/19/2014 4:05 PM EST E 86.20 23 0.93 PURE 007 007
12/19/2014 4:02 PM EST E 86.20 88 0.93 PURE 015 015
12/19/2014 4:00 PM EST Q 86.20 700 0.93 TSX 065 001
12/19/2014 4:00 PM EST Q 86.20 100 0.93 TSX 065 001
12/19/2014 4:00 PM EST Q 86.20 100 0.93 TSX 065 001
12/19/2014 4:00 PM EST Q 86.20 300 0.93 TSX 065 039
12/19/2014 4:00 PM EST Q 86.20 100 0.93 TSX 065 039
12/19/2014 4:00 PM EST Q 86.20 1,400 0.93 TSX 065 001
12/19/2014 4:00 PM EST Q 86.20 1,700 0.93 TSX 065 001
12/19/2014 4:00 PM EST Q 86.20 300 0.93 TSX 065 001
12/19/2014 4:00 PM EST Q 86.20 900 0.93 TSX 065 001
12/19/2014 4:00 PM EST Q 86.20 1,600 0.93 TSX 065 007
12/19/2014 4:00 PM EST Q 86.20 700 0.93 TSX 001 007
12/19/2014 4:00 PM EST Q 86.20 600 0.93 TSX 001 007
12/19/2014 4:00 PM EST Q 86.20 100 0.93 TSX 015 007
12/19/2014 4:00 PM EST Q 86.20 500 0.93 TSX 015 079
12/19/2014 4:00 PM EST Q 86.20 100 0.93 TSX 085 079
12/19/2014 4:00 PM EST Q 86.20 600 0.93 TSX 085 079
12/19/2014 4:00 PM EST Q 86.20 400 0.93 TSX 085 079
12/19/2014 4:00 PM EST Q 86.20 400 0.93 TSX 085 079
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