TMX group TMXmoney

Empire Company Limited (EMP.A)
Market: CDN Consolidated
$ 82.75
Nov 21, 2014, 12:49 PM EST
Change: -0.01 (-0.01%)
Volume: 51,109
Day Low
82.39
Day High
83.38
Company Chart
Detailed Quote
Open: 82.87 EPS: 3.31
High: 83.38 Ex-Div Date: 10/10/2014
Low: 82.39 Dividend: 0.270 
Prev. Close: 82.76 Yield: 1.303
Bid: 82.74 Div. Frequency: Quarterly
Bid Size: 1,500 Shares Out.: 58,071,388
Ask: 82.77 P/E Ratio: 25.000
Ask Size: 500 P/B Ratio: 1.323
Market Cap: 4,805,407,357 Exchange: TSX
Beta: 0.132 VWAP: 82.724623
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 82.75 82.74 82.77 82.87 83.38 82.39 51.10 k 100% -0.01 -0.012% 11/21/2014 12:49 PM
TSX 82.75 82.74 82.77 82.87 83.24 82.39 30.30 k 59.30% -0.01 -0.012% 11/21/2014 12:49 PM
Alpha 82.71 82.62 82.88 83.24 83.24 82.45 3,600 7.04% -0.05 -0.060% 11/21/2014 12:41 PM
TMX Select 82.77 82.74 82.77 82.87 82.91 82.43 2,000 3.91% 0.01 0.012% 11/21/2014 12:42 PM
Chi-X 82.76 82.73 82.77 82.87 83.38 82.43 12.00 k 23.48% -0.08 -0.097% 11/21/2014 12:46 PM
Omega 82.90 79.96 86.07 82.51 82.91 82.51 500 0.98% 0.04 0.048% 11/21/2014 11:18 AM
Pure 82.70 82.74 82.96 82.81 82.81 82.70 200 0.39% -0.06 -0.072% 11/21/2014 12:26 PM
TriAct 82.76 N/A N/A 82.50 82.79 82.50 2,500 4.89% -0.12 -0.145% 11/21/2014 12:45 PM
CX2 82.99 N/A 83.73 0.00 0.00 0.00 0 0% 0.00 0.00% 11/20/2014 10:48 AM

All times are in ET.

News Headlines for Empire Company Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 12:49 PM EST 82.75 100 -0.01 TSX 079 079
11/21/2014 12:49 PM EST 82.75 100 -0.01 TSX 079 015
11/21/2014 12:48 PM EST 82.75 100 -0.01 TSX 085 013
11/21/2014 12:48 PM EST 82.75 100 -0.01 TSX 053 015
11/21/2014 12:46 PM EST 82.76 100 0 CHIX 080 001
11/21/2014 12:45 PM EST 82.76 100 0 TCM 085 001
11/21/2014 12:45 PM EST 82.76 100 0 CHIX 001 001
11/21/2014 12:45 PM EST 82.76 100 0 TCM 085 001
11/21/2014 12:45 PM EST 82.76 100 0 TCM 079 001
11/21/2014 12:45 PM EST 82.76 300 0 TSX 079 001
11/21/2014 12:43 PM EST 82.76 100 0 CHIX 080 001
11/21/2014 12:43 PM EST 82.76 100 0 CHIX 001 001
11/21/2014 12:43 PM EST 82.76 300 0 TCM 001 001
11/21/2014 12:42 PM EST 82.755 100 -0.01 CHIX 001 001
11/21/2014 12:42 PM EST 82.755 200 -0.01 TSX 053 001
11/21/2014 12:42 PM EST 82.755 300 -0.01 TSX 013 001
11/21/2014 12:42 PM EST 82.73 100 -0.03 CHIX 001 001
11/21/2014 12:42 PM EST 82.74 1,000 -0.02 TSX 001 079
11/21/2014 12:42 PM EST 82.77 100 0.01 TMX 001 039
11/21/2014 12:42 PM EST 82.70 100 -0.06 TMX 039 014
11/21/2014 12:41 PM EST 82.71 100 -0.05 CHIX 001 001
11/21/2014 12:41 PM EST 82.74 600 -0.02 TSX 001 001
11/21/2014 12:41 PM EST 82.71 100 -0.05 ALPHA 053 079
11/21/2014 12:41 PM EST 82.74 100 -0.02 TSX 001 079
11/21/2014 12:41 PM EST W 82.74 200 -0.02 TSX 001 001
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