Empire Company Limited
EMP-A.TOTSXConsumer Defensive● Active
$48.49
$-1.01(-2.04%)
Market Cap$11.2B
P/E Ratio—
52W High$58.32
52W Low$43.81
Empire Company Limited（EMP-A.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
emp-a.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$58.32
Aug 19, 2025
-16.8% from here
5-Year Low5Y
$22.26
May 5, 2026
+118.1% from low
IPO Priceadj.
$2.33
Jan 12, 1995
+2.0K% since IPO
1 Year Ago
$51.28
Jun 9, 2025
-5.3% in 1Y
5 Years Ago
$41.55
Jun 8, 2021
+16.8% in 5Y
10 Years Ago
$22.07
Jun 8, 2016
+120.0% in 10Y
Historical Price Data · EMP-A.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $48.77 | $49.42 | $48.33 | $48.82 | $48.82 | 68K | +0.10% |
| Jun 5, 2026 | $48.11 | $49.70 | $48.11 | $49.50 | $49.50 | 266K | +2.89% |
| Jun 4, 2026 | $48.47 | $48.72 | $47.73 | $48.00 | $48.00 | 340K | -0.97% |
| Jun 3, 2026 | $47.18 | $48.38 | $47.18 | $48.20 | $48.20 | 361K | +2.16% |
| Jun 2, 2026 | $48.39 | $48.56 | $47.02 | $47.15 | $47.15 | 551K | -2.56% |
| Jun 1, 2026 | $48.91 | $49.59 | $48.62 | $48.67 | $48.67 | 284K | -0.49% |
| May 29, 2026 | $22.60 | $22.60 | $22.58 | $22.60 | $22.60 | 1.2M | +0.00% |
| May 28, 2026 | $47.97 | $48.47 | $47.89 | $48.29 | $48.29 | 660K | +0.67% |
| May 27, 2026 | $22.40 | $22.45 | $22.40 | $22.40 | $22.40 | 538K | +0.00% |
| May 26, 2026 | $22.50 | $22.64 | $22.50 | $22.64 | $22.64 | 429K | +0.62% |
| May 25, 2026 | $22.63 | $22.65 | $22.60 | $22.60 | $22.60 | 123K | -0.13% |
| May 22, 2026 | $22.40 | $22.63 | $22.40 | $22.63 | $22.63 | 301K | +1.03% |
| May 21, 2026 | $22.45 | $22.45 | $22.40 | $22.40 | $22.40 | 538K | -0.22% |
| May 20, 2026 | $22.45 | $22.57 | $22.45 | $22.57 | $22.57 | 375K | +0.53% |
| May 19, 2026 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 652K | +0.00% |
| May 15, 2026 | $22.75 | $22.75 | $22.45 | $22.46 | $22.46 | 360K | -1.27% |
| May 14, 2026 | $22.52 | $22.62 | $22.49 | $22.62 | $22.62 | 470K | +0.44% |
| May 13, 2026 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 528K | +0.00% |
| May 12, 2026 | $22.50 | $22.50 | $22.40 | $22.40 | $22.40 | 895K | -0.44% |
| May 11, 2026 | $22.30 | $22.75 | $22.30 | $22.64 | $22.64 | 819K | +1.52% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EMP-A.TO
Jan 1 → Dec 31 · 6 years2026+2.1%$47.80 → $48.82
+2.1%
2025+8.5%$44.00 → $47.72
+8.5%
2024+24.2%$35.34 → $43.89
+24.2%
2023-2.0%$35.77 → $35.05
-2.0%
2022-7.3%$38.47 → $35.66
-7.3%
2021-7.5%$41.65 → $38.54
-7.5%
Best Year2024 · +24.2%
Worst Year2021 · -7.5%
Positive Years3 / 6
Avg Annual Return+3.0%
6Y Total Return+17.2%
6Y CAGR~+2.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in EMP-A.TO?
If you invested $1,000 in EMP-A.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,200
Total Return+120.0%
CAGR~+8.2% / yr
Profit+$1,200
Based on Jun 8, 2016 · $22.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Empire Company Limited（EMP-A.TO）所属板块为 Consumer Defensive，主要交易场所为 TSX。本页行情快照中的最近价为 $48.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMP-A.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMP-A.TO 历史股价FMP 日线复权 OHLCV