Empire Company Limited (EMP-A.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 48 out of 100 (momentum 63 · quality 29 · valuation 59), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +3.4% vs the 50-day and +3.8% vs the 200-day average, 4.8% below the 52-week high and +15.5% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Empire Company Limited trades 3.4% above its 50-day and 3.8% above its 200-day moving average. (as of 2026-11-02)

Empire runs food retail and property operations across Canada through two segments: Food Retailing, and Investments and Other Operations. It owns, franchises or supplies grocery banners such as Sobeys, Safeway, IGA, Foodland, FreshCo, Thrifty Foods, Farm Boy, Longo's and Lawtons Drugs, plus online grocery under the Voilà names, and it runs some retail fuel sites.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EMP-A.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	50.28	50.68	50.07	50.10	-0.34%	396,865
2026-10-30	50.10	50.52	50.09	50.27	+0.78%	391,800
2026-10-29	49.91	50.27	49.46	49.88	+0.02%	323,100
2026-10-28	49.85	50.19	49.50	49.87	-0.18%	655,500
2026-10-27	50.16	50.28	49.82	49.96	-0.77%	876,300
2026-10-26	50.48	51.15	50.00	50.35	-0.20%	764,100
2026-10-23	51.75	51.75	50.21	50.45	-2.76%	570,900
2026-10-22	50.53	51.95	50.53	51.88	+3.16%	474,200
2026-10-21	51.19	51.19	49.98	50.29	-1.51%	1,025,300
2026-10-20	50.86	51.67	50.86	51.06	+0.39%	465,500
2026-10-19	51.19	51.48	50.51	50.86	-0.90%	552,900
2026-10-16	50.68	51.38	50.55	51.32	+1.54%	565,700
2026-10-15	49.12	50.85	49.12	50.54	+3.02%	605,800
2026-10-14	48.88	49.18	48.47	49.06	+0.45%	1,024,100
2026-10-13	49.00	49.87	48.38	48.84	-0.02%	780,700
2026-10-09	49.31	49.57	48.72	48.85	-0.93%	499,400
2026-10-08	48.92	49.62	48.92	49.31	+0.90%	659,200
2026-10-07	48.48	49.34	48.33	48.87	+1.18%	513,200
2026-10-06	48.04	48.35	47.72	48.30	+0.39%	435,500
2026-10-05	48.10	48.37	47.91	48.11	-0.29%	341,400
2026-10-02	48.05	48.50	47.57	48.25	+0.35%	371,500
2026-10-01	48.18	48.48	47.56	48.08	+0.04%	533,700
2026-09-30	48.17	48.33	47.85	48.06	-0.48%	476,600
2026-09-29	47.91	48.52	47.91	48.29	+0.56%	551,700
2026-09-28	48.10	48.58	48.00	48.02	-0.29%	1,266,100
2026-09-25	47.40	48.18	47.40	48.16	+1.33%	359,700
2026-09-24	46.83	47.71	46.83	47.53	+0.98%	944,700
2026-09-23	46.97	47.61	46.82	47.07	-0.13%	695,900
2026-09-22	46.77	47.68	46.77	47.13	+0.81%	504,900
2026-09-21	46.03	47.02	46.00	46.75	+2.01%	587,700
2026-09-18	47.08	47.52	45.80	45.83	-3.41%	2,918,900
2026-09-17	47.52	47.76	47.09	47.45	-0.02%	613,900
2026-09-16	46.40	47.70	46.40	47.46	+2.26%	950,600
2026-09-15	46.67	46.68	46.00	46.41	-0.83%	770,600
2026-09-14	45.82	46.86	45.67	46.80	+2.61%	439,600
2026-09-11	46.20	46.23	45.11	45.61	-1.64%	581,400
2026-09-10	48.65	49.30	45.39	46.37	-3.13%	714,000
2026-09-09	47.49	47.89	47.30	47.87	+0.23%	447,300
2026-09-08	47.82	48.08	47.22	47.76	-0.38%	392,700
2026-09-04	47.69	48.25	47.41	47.94	+0.25%	462,600
2026-09-03	47.24	47.84	46.81	47.82	+1.64%	401,400
2026-09-02	47.97	48.18	46.95	47.05	-2.14%	473,900
2026-09-01	47.88	48.59	47.86	48.08	+0.44%	368,800
2026-08-31	48.13	48.36	47.72	47.87	-0.40%	381,800
2026-08-28	48.54	48.70	47.92	48.06	-0.21%	185,700
2026-08-27	48.23	48.66	47.54	48.16	-1.33%	360,800
2026-08-26	48.16	48.84	47.97	48.81	+1.35%	316,300
2026-08-25	48.11	48.21	47.79	48.16	-0.27%	499,500
2026-08-24	47.61	48.47	47.53	48.29	+1.36%	327,200
2026-08-21	47.07	47.64	46.91	47.64	+0.13%	395,100
2026-08-20	48.23	48.28	47.28	47.58	-1.35%	244,800
2026-08-19	48.41	48.69	48.12	48.23	-0.17%	342,100
2026-08-18	49.11	49.30	48.26	48.31	-1.06%	284,300
2026-08-17	49.00	49.02	48.65	48.83	-0.51%	238,600
2026-08-14	49.57	49.80	49.05	49.08	-0.87%	491,300
2026-08-13	49.53	50.23	49.21	49.51	+0.39%	807,000
2026-08-12	49.53	49.78	49.02	49.32	-1.38%	486,700
2026-08-11	49.58	50.32	49.44	50.01	+0.70%	621,800
2026-08-10	48.87	49.84	48.70	49.66	+1.43%	855,000
2026-08-07	49.26	49.75	48.89	48.96	-1.17%	508,900
2026-08-06	50.05	50.38	49.25	49.54	-1.67%	366,300
2026-08-05	51.40	51.92	50.25	50.38	-1.76%	526,600
2026-08-04	51.23	51.98	50.73	51.28	-0.06%	518,000
2026-07-31	50.87	51.89	50.82	51.31	+0.25%	372,800
2026-07-30	52.08	52.57	50.65	51.18	-2.51%	208,200
2026-07-29	51.59	52.64	51.41	52.50	+1.94%	391,500
2026-07-28	51.00	51.60	50.87	51.50	+1.50%	710,800
2026-07-27	50.17	51.04	49.97	50.74	+1.28%	682,900
2026-07-24	49.09	50.15	49.09	50.10	+1.97%	264,100
2026-07-23	49.74	49.94	48.97	49.13	-1.29%	393,400
2026-07-22	49.94	50.37	49.63	49.77	-0.12%	271,500
2026-07-21	50.38	50.38	49.45	49.83	-1.83%	491,900
2026-07-20	49.70	51.36	49.68	50.76	+3.70%	520,200
2026-07-17	49.50	49.75	48.42	48.95	-0.63%	404,200
2026-07-16	48.62	49.47	48.52	49.26	+1.36%	287,700
2026-07-15	48.69	49.67	48.46	48.60	-0.51%	426,700
2026-07-14	49.91	49.96	48.82	48.85	-2.73%	771,100
2026-07-13	49.07	50.23	49.07	50.22	+2.45%	650,700
2026-07-10	48.32	49.07	48.14	49.02	+1.91%	965,400
2026-07-09	48.35	48.35	47.80	48.10	-0.87%	817,700
2026-07-08	48.94	48.94	48.32	48.52	-0.88%	563,600
2026-07-07	48.85	49.68	48.80	48.95	+0.37%	711,500
2026-07-06	48.84	48.84	48.00	48.77	+0.25%	623,300
2026-07-03	49.43	49.49	48.59	48.65	-1.40%	216,900
2026-07-02	50.12	50.12	48.92	49.34	-0.66%	473,300
2026-06-30	50.28	50.97	49.36	49.67	-0.70%	1,038,700
2026-06-29	51.08	51.42	49.83	50.02	-2.40%	946,800
2026-06-26	52.44	52.44	51.02	51.25	-0.97%	535,500
2026-06-25	51.54	52.33	51.43	51.75	+0.14%	340,400
2026-06-24	50.25	51.85	50.25	51.68	+3.01%	366,600
2026-06-23	50.30	51.02	49.99	50.17	-0.04%	742,300
2026-06-22	51.10	51.84	50.05	50.19	-1.36%	443,200
2026-06-19	51.40	52.15	50.83	50.88	-0.72%	465,700
2026-06-18	49.55	51.43	49.47	51.25	+3.89%	740,500
2026-06-17	49.43	49.43	48.81	49.33	-0.28%	443,500
2026-06-16	49.51	49.61	48.96	49.47	-0.02%	219,200
2026-06-15	49.33	49.83	48.91	49.48	+0.30%	313,000
2026-06-12	49.99	50.05	48.98	49.33	-1.30%	261,100
2026-06-11	49.26	50.00	49.26	49.98	+1.07%	321,400
2026-06-10	48.93	49.71	48.75	49.45	+1.29%	424,100
2026-06-09	48.42	49.36	48.22	48.82	+0.66%	375,200
2026-06-08	48.77	49.42	48.31	48.50	-2.02%	296,300
2026-06-05	48.11	49.70	48.11	49.50	+3.13%	266,100
2026-06-04	48.47	48.72	47.73	48.00	-0.41%	340,100
2026-06-03	47.18	48.38	47.18	48.20	+2.23%	361,100
2026-06-02	48.39	48.56	47.02	47.15	-3.12%	551,000
2026-06-01	48.91	49.59	48.62	48.67	-0.45%	284,000
2026-05-29	48.54	49.39	48.54	48.89	+1.24%	1,163,700
2026-05-28	47.97	48.47	47.89	48.29	+0.67%	659,700
2026-05-27	47.27	48.34	47.15	47.97	+1.35%	537,800
2026-05-26	48.00	48.13	46.93	47.33	-1.21%	429,400
2026-05-25	47.76	48.11	47.73	47.91	+0.57%	122,900
2026-05-22	47.84	48.06	47.43	47.64	-0.71%	301,000
2026-05-21	47.82	48.22	47.20	47.98	+0.36%	538,000
2026-05-20	47.03	48.04	47.02	47.81	+1.68%	374,800
2026-05-19	46.98	47.92	46.83	47.02	+0.21%	652,100
2026-05-15	46.88	47.44	46.88	46.92	+0.28%	360,400
2026-05-14	46.11	47.20	46.11	46.79	+1.58%	470,200
2026-05-13	46.16	46.83	45.96	46.06	-0.56%	527,700
2026-05-12	45.89	46.60	45.89	46.32	+1.09%	895,100
2026-05-11	46.70	46.71	45.78	45.82	-1.55%	818,600
2026-05-08	46.27	46.65	46.02	46.54	+0.41%	535,400
2026-05-07	45.97	46.53	45.76	46.35	+0.59%	475,700
2026-05-06	46.48	46.48	45.95	46.08	-0.48%	791,200
2026-05-05	46.13	46.79	46.07	46.30	+0.56%	227,200
2026-05-04	46.47	46.57	45.97	46.04	-1.37%	689,400
2026-05-01	46.61	47.05	46.33	46.68	+0.39%	124,900
2026-04-30	46.20	46.66	46.08	46.50	+0.54%	346,800
2026-04-29	46.37	46.62	46.13	46.25	-0.69%	208,400
2026-04-28	46.65	47.10	46.42	46.57	-0.47%	266,500
2026-04-27	46.82	47.27	46.74	46.79	-0.74%	389,700
2026-04-24	46.63	47.16	46.43	47.14	+0.66%	347,200
2026-04-23	46.90	47.23	46.74	46.83	-0.26%	281,900
2026-04-22	47.96	47.96	46.82	46.95	-2.09%	446,800
2026-04-21	47.51	48.23	47.35	47.95	+1.10%	484,700
2026-04-20	47.36	47.87	47.24	47.43	+0.19%	435,400
2026-04-17	47.02	47.40	46.64	47.34	+0.94%	600,000
2026-04-16	47.60	47.73	46.88	46.90	-1.39%	574,100
2026-04-15	47.07	47.69	46.79	47.56	+0.21%	271,700
2026-04-14	47.32	47.79	47.22	47.46	-0.32%	429,300
2026-04-13	48.70	48.70	47.51	47.61	-2.72%	803,200
2026-04-10	49.74	50.42	48.75	48.94	-1.23%	520,400
2026-04-09	50.58	50.68	49.22	49.55	-2.52%	695,200
2026-04-08	50.33	50.99	50.02	50.83	+1.44%	661,000
2026-04-07	50.41	50.56	49.86	50.11	-0.58%	529,400
2026-04-06	50.42	50.97	50.35	50.40	+0.04%	670,200
2026-04-02	50.07	50.78	49.85	50.38	+0.66%	265,600
2026-04-01	49.87	50.08	49.47	50.05	+0.44%	242,900
2026-03-31	50.17	51.03	49.67	49.83	-0.30%	568,300
2026-03-30	49.59	50.78	49.59	49.98	+1.09%	635,600
2026-03-27	49.06	49.52	48.88	49.44	+0.75%	459,900
2026-03-26	49.00	49.59	48.98	49.07	-0.26%	481,000
2026-03-25	49.57	49.86	49.09	49.20	-0.40%	494,300
2026-03-24	49.49	50.51	49.35	49.40	-0.94%	582,200
2026-03-23	49.28	50.20	49.04	49.87	+2.05%	565,600
2026-03-20	48.86	49.66	48.80	48.87	-0.24%	962,100
2026-03-19	50.19	50.93	48.68	48.99	-2.27%	496,600
2026-03-18	50.50	50.56	49.98	50.13	-0.97%	386,200
2026-03-17	50.65	51.37	50.42	50.62	+0.06%	597,800
2026-03-16	49.23	51.00	47.71	50.59	+2.85%	673,500
2026-03-13	46.82	49.69	46.82	49.19	+3.89%	376,700
2026-03-12	48.00	48.79	46.43	47.35	-2.87%	435,400
2026-03-11	48.76	49.09	48.50	48.75	-1.04%	464,400
2026-03-10	48.89	49.62	48.43	49.26	+0.43%	394,100
2026-03-09	48.06	49.32	48.01	49.05	+1.74%	496,800
2026-03-06	48.36	48.78	47.95	48.21	-0.62%	383,800
2026-03-05	48.08	48.77	47.98	48.51	-0.02%	229,400
2026-03-04	49.18	49.30	48.31	48.52	-1.40%	231,400
2026-03-03	48.99	49.38	47.92	49.21	+0.00%	375,000
2026-03-02	48.52	49.56	48.01	49.21	+1.72%	445,700
2026-02-27	48.07	49.17	48.06	48.38	-0.19%	838,600
2026-02-26	48.36	48.73	48.07	48.47	+0.35%	312,400
2026-02-25	48.96	48.96	47.92	48.30	-1.97%	290,300
2026-02-24	49.86	49.86	48.97	49.27	-1.28%	345,400
2026-02-23	48.10	49.93	48.09	49.91	+4.00%	384,000
2026-02-20	49.44	49.56	47.89	47.99	-3.19%	512,000
2026-02-19	49.01	49.75	48.92	49.57	+1.14%	265,000
2026-02-18	49.28	49.28	48.79	49.01	-0.85%	259,100
2026-02-17	48.84	50.04	48.81	49.43	+1.00%	403,500
2026-02-13	48.61	49.30	48.45	48.94	+0.76%	340,500
2026-02-12	48.42	48.88	48.20	48.57	+0.33%	543,100
2026-02-11	48.01	48.48	47.70	48.41	+1.19%	327,100
2026-02-10	48.05	48.35	47.61	47.84	-0.44%	670,800
2026-02-09	47.96	48.65	47.60	48.05	+0.15%	728,600
2026-02-06	48.19	48.52	47.89	47.98	-0.37%	308,200
2026-02-05	48.46	49.04	48.14	48.16	-0.95%	535,500
2026-02-04	47.00	48.96	47.00	48.62	+3.03%	855,300
2026-02-03	46.26	47.42	45.92	47.19	+1.79%	550,800
2026-02-02	44.64	46.40	44.64	46.36	+4.23%	1,112,900
2026-01-30	45.25	45.70	44.22	44.48	-1.37%	530,800
2026-01-29	44.94	47.43	44.86	45.10	+2.87%	725,500
2026-01-28	43.99	44.36	43.81	43.84	-0.66%	415,800
2026-01-27	44.62	44.65	43.91	44.13	-1.32%	435,500
2026-01-26	45.35	45.74	44.43	44.72	-1.63%	404,000
2026-01-23	45.45	45.72	45.26	45.46	-0.18%	310,900
2026-01-22	45.19	45.63	45.19	45.54	+0.84%	218,700
2026-01-21	45.55	45.57	44.90	45.16	-0.79%	502,300
2026-01-20	45.56	45.73	45.11	45.52	-0.20%	803,200
2026-01-19	45.29	45.81	45.08	45.61	+0.33%	112,000
2026-01-16	46.20	46.48	45.45	45.46	-1.71%	455,800
2026-01-15	46.32	46.71	46.18	46.25	-0.47%	349,900
2026-01-14	47.17	47.51	46.33	46.47	-1.40%	378,800
2026-01-13	47.89	47.97	47.11	47.13	-1.75%	607,200
2026-01-12	47.13	48.10	47.04	47.97	+1.63%	807,300
2026-01-09	46.83	47.55	46.83	47.20	+0.62%	739,100
2026-01-08	46.96	47.61	46.85	46.91	-0.13%	649,600
2026-01-07	47.18	47.98	46.89	46.97	-0.57%	654,200
2026-01-06	47.54	48.06	47.15	47.24	-0.59%	683,600
2026-01-05	48.17	48.41	47.51	47.52	-1.37%	769,300
2026-01-02	47.80	48.32	47.80	48.18	+0.96%	275,700
2025-12-31	47.62	47.95	47.62	47.72	-0.19%	315,800
2025-12-30	47.61	48.19	47.61	47.81	+0.23%	522,200
2025-12-29	47.25	47.90	47.25	47.70	+0.72%	427,500
2025-12-24	47.23	47.65	47.23	47.36	+0.19%	201,300
2025-12-23	47.00	47.40	46.76	47.27	+0.08%	448,000
2025-12-22	46.63	47.39	46.32	47.23	+1.35%	402,000
2025-12-19	47.12	47.62	46.40	46.60	-1.46%	852,900
2025-12-18	47.53	47.74	47.23	47.29	-0.46%	547,300
2025-12-17	47.39	47.79	47.21	47.51	+0.40%	683,100
2025-12-16	47.45	48.17	47.20	47.32	-0.38%	713,500
2025-12-15	46.24	47.69	46.16	47.50	+3.15%	610,500
2025-12-12	46.51	46.78	45.70	46.05	-1.01%	593,000
2025-12-11	49.23	50.00	45.81	46.52	-9.19%	865,400
2025-12-10	51.07	51.78	51.00	51.23	-0.93%	393,400
2025-12-09	51.33	51.80	51.20	51.71	+0.52%	306,800
2025-12-08	51.25	51.48	51.09	51.44	-0.08%	350,000
2025-12-05	50.83	51.54	50.83	51.48	+1.26%	273,200
2025-12-04	50.06	50.97	50.06	50.84	+1.27%	276,900
2025-12-03	50.97	51.10	50.12	50.20	-1.57%	243,200
2025-12-02	51.97	51.97	50.98	51.00	-1.89%	247,800
2025-12-01	50.92	52.11	50.92	51.98	+1.03%	456,000
2025-11-28	51.53	51.76	51.29	51.45	-0.35%	171,900
2025-11-27	52.07	52.16	51.30	51.63	-0.81%	129,500
2025-11-26	52.30	52.45	52.00	52.05	-0.57%	297,700
2025-11-25	51.40	52.42	50.89	52.35	+2.41%	364,000
2025-11-24	52.08	52.23	50.85	51.12	-2.05%	1,013,500
2025-11-21	51.93	52.36	51.93	52.19	+0.25%	322,700
2025-11-20	52.02	52.34	51.87	52.06	+0.13%	242,800
2025-11-19	51.73	52.07	51.29	51.99	+0.52%	248,400
2025-11-18	52.20	52.57	51.33	51.72	-1.62%	410,500
2025-11-17	51.61	52.61	51.61	52.57	+1.82%	405,500
2025-11-14	51.35	51.74	50.63	51.63	+0.53%	565,200
2025-11-13	50.76	51.66	50.76	51.36	+0.96%	564,800
2025-11-12	49.35	50.93	49.26	50.87	+2.91%	661,500
2025-11-11	49.38	49.89	49.26	49.43	+0.51%	225,800
2025-11-10	49.37	49.57	48.96	49.18	-0.38%	515,300
2025-11-07	49.70	49.90	48.08	49.37	-0.48%	281,700
2025-11-06	49.90	49.93	49.31	49.61	-0.66%	284,200
2025-11-05	48.71	50.05	48.71	49.94	+2.25%	520,500
2025-11-04	47.52	48.89	47.52	48.84	+1.33%	425,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.74%). Worst month: Dec (-8.20%). Based on 2 years of daily data (2025–2026).

Jan-5.27%
Feb+5.27%
Mar+3.89%
Apr-0.65%
May+4.16%
Jun+3.36%
Jul+1.94%
Aug-4.42%
Sep-2.63%
Oct+0.73%
Nov+6.74%
Dec-8.20%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Empire Company Limited's (EMP-A.TO) latest close?

50.10 on 2026-11-02, from the Closelook data lake's daily price record.

What is EMP-A.TO's 52-week high and low?

52.64 high and 43.81 low over the trailing 52 weeks, as of 2026-11-02.

What is Empire Company Limited's strongest and weakest month historically?

Historically, EMP-A.TO's strongest calendar month has been Nov (average +6.74%) and its weakest Dec (average -8.20%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Empire Company Limited's Closelooknet score?

48 out of 100 (momentum 63 · quality 29 · valuation 59), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on EMP-A.TO?

Uptrend stack intact: Trades +3.4% vs the 50-day and +3.8% vs the 200-day average, 4.8% below the 52-week high and +15.5% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is EMP-A.TO above its 50-day and 200-day moving averages?

Empire Company Limited trades 3.4% above its 50-day and 3.8% above its 200-day moving average (0.6% above its 20-day). As of 2026-11-02.