Empire Company Limited（EMP-A.TO）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	47.97	48.18	46.95	47.05	-2.14%	469,101
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
2025-11-03	47.57	48.28	47.57	48.20	+1.15%	508,600
2025-10-31	46.75	47.73	46.75	47.65	+1.49%	329,400
2025-10-30	46.44	47.42	46.44	46.95	+0.95%	575,400
2025-10-29	48.38	48.70	46.43	46.51	-4.54%	488,300
2025-10-28	48.58	48.93	48.28	48.72	+0.35%	380,100
2025-10-27	48.47	48.60	48.24	48.55	+0.29%	250,400
2025-10-24	48.48	48.70	48.36	48.41	-0.41%	164,300
2025-10-23	48.48	48.86	48.19	48.61	+0.06%	202,400
2025-10-22	48.28	48.78	48.11	48.58	+0.70%	278,400
2025-10-21	47.99	48.35	47.99	48.24	+0.40%	234,300
2025-10-20	48.24	48.32	47.97	48.05	-0.21%	446,900
2025-10-17	47.75	48.37	47.73	48.15	+0.82%	544,000
2025-10-16	47.52	48.00	47.52	47.76	+0.08%	421,000
2025-10-15	48.00	48.27	47.67	47.72	-0.79%	390,200
2025-10-14	48.52	48.69	48.01	48.10	-0.82%	1,131,900
2025-10-10	48.33	48.59	48.29	48.50	+0.21%	543,200
2025-10-09	48.67	48.70	48.31	48.40	-0.55%	175,300
2025-10-08	48.33	48.77	48.27	48.67	+0.60%	308,000
2025-10-07	48.71	48.71	48.05	48.38	-0.33%	401,000
2025-10-06	49.69	49.69	48.48	48.54	-2.16%	472,700
2025-10-03	49.56	49.96	49.38	49.61	+0.04%	280,700
2025-10-02	49.10	49.69	49.10	49.59	+0.85%	490,400
2025-10-01	49.73	50.19	49.03	49.17	-1.56%	436,300
2025-09-30	49.67	50.07	49.31	49.95	+0.42%	348,400
2025-09-29	49.02	49.75	49.02	49.74	+1.28%	316,300
2025-09-26	49.29	49.59	48.90	49.11	-0.32%	277,700
2025-09-25	50.13	50.13	49.20	49.27	-1.30%	360,800
2025-09-24	49.58	50.16	49.52	49.92	+0.60%	461,500
2025-09-23	49.07	49.82	49.07	49.62	+0.98%	430,500
2025-09-22	49.62	49.90	49.08	49.14	-1.09%	574,900
2025-09-19	50.00	50.00	49.08	49.68	+1.39%	1,201,100
2025-09-18	48.97	49.11	48.71	49.00	+0.02%	517,000
2025-09-17	48.84	49.40	48.75	48.99	+0.29%	415,800
2025-09-16	49.31	49.55	48.74	48.85	-0.63%	755,900
2025-09-15	50.19	50.34	48.98	49.16	-2.03%	818,900
2025-09-12	50.80	50.80	49.96	50.18	-1.59%	498,400
2025-09-11	52.36	52.36	49.78	50.99	-1.07%	710,900
2025-09-10	51.85	51.85	51.25	51.54	-0.67%	347,500
2025-09-09	51.88	52.06	51.69	51.89	+0.02%	430,300
2025-09-08	52.41	52.41	51.86	51.88	-1.16%	227,200
2025-09-05	52.82	52.93	52.08	52.49	-0.46%	276,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+6.74%）。最弱月份：12月（-8.20%）。基于2年每日数据（2025–2026）。

1月-5.27%
2月+5.27%
3月+3.89%
4月-0.65%
5月+4.16%
6月+3.36%
7月+1.94%
8月-4.42%
9月-5.22%
10月-3.09%
11月+6.74%
12月-8.20%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Empire Company Limited（EMP-A.TO）最新收盘价是多少？

2026-09-02 收于 47.05，来自Closelook数据湖的每日价格记录。

EMP-A.TO 的52周最高价和最低价是多少？

过去52周最高 53.99、最低 43.81（截至 2026-09-02）。

Empire Company Limited 历史上最强和最弱的月份是哪个？

历史上，EMP-A.TO 最强的日历月份是11月（平均 +6.74%），最弱的是12月（平均 -8.20%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的420根日线计算。