C-EMP.A

T:EMP.A - EMPIRE COMPANY LTD. CL 'A' NV - http://www.empireco.ca

15:26:37 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
EMP.A - T	2.2	32.62	·	32.66	0.7	32.63	-0.07	-0.2	191.1	6,171	1,212	32.72 32.82 32.56	40.69 31.45	14:59:42	07:13	15 min RT 2¢
TSX - T	2.2	32.62	·	32.66	0.7	32.65	-0.05	-0.2	79.2	2,549	631	32.72 32.82 32.56	40.69 31.45	14:58:45		15 min
NEO ATS - U						32.65	-0.05	-0.2	9.3	300	81	32.69 32.81 32.59		14:58:45		15 min
Alpha - A						32.63	-0.07	-0.2	7.9	257	51	32.73 32.80 32.59		14:58:45		15 min
Omega - O						32.66	-0.04	-0.1	6.9	222	62	32.74 32.79 32.56		14:47:30		15 min
Pure - P						32.62	-0.08	-0.2	2.0	63	31	32.70 32.80 32.62		14:04:51		15 min
Chi-X - X						32.625	-0.075	-0.2	65.1	2,120	96	32.71 32.81 32.56		14:58:45		15 min
CX2 - H						32.63	-0.07	-0.2	4.6	148	42	32.74 32.79 32.58		14:58:45		15 min
CXD - D						32.63	-0.07	-0.2	5.6	179	69	32.64 32.78 32.61		14:59:42		15 min
TriAct - M						32.70			8.9	284	140			Sep 11-20		15 min
Instinet - I						32.76	+0.06	0.2	1.2	39	5	32.635 32.78 32.635		12:41:43		15 min
Lynx - Y						32.75	+0.05	0.2	0.2	6	2	32.75 32.75 32.75		12:53:40		15 min
CS2 - S						32.75	+0.05	0.2	0.2	6	2	32.70 32.75 32.70		12:55:27		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 1212

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
15:11:35	M	32.63	-0.07	100	1 Anonymous	9 BMO Nesbitt
15:10:27	A	32.62	-0.08	100	79 CIBC	85 Scotia	K
15:09:11	P	32.62	-0.08	11	7 TD Sec	88 Credential	E
15:09:11	M	32.63	-0.07	100	1 Anonymous	88 Credential
15:07:40	M	32.66	-0.04	89	33 Canaccord	14 Virtu ITG	E
15:07:30	M	32.62	-0.08	20	2 RBC	1 Anonymous	E
15:07:29	M	32.62	-0.08	25	2 RBC	1 Anonymous	E
15:06:07	D	32.66	-0.04	2	80 National Bank	80 National Bank	E
15:05:14	P	32.62	-0.08	57	7 TD Sec	19 Desjardins	E
15:05:12	M	32.66	-0.04	5	80 National Bank	80 National Bank	E

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2024-05-09 07:13	C:EMP	32.70	In the News525	Globe/CP say Indigo, Empire know woes of London Drugs
2024-05-07 08:20	C:EMP	32.70	In the News525	Globe says Empire, Indigo Books know London Drugs' pain
2024-04-30 09:21	C:EMP	32.14	In the News525	FP/CP say Loblaw boycott seen gaining steam
2024-04-30 08:10	C:EMP	32.07	In the News525	Globe says Empire, Indigo know London Drugs' pain well
2024-04-12 09:22	C:EMP	31.90	In the News525	FP/CP say Loblaw, rivals hear grocery inflation falling
2024-04-11 07:59	C:EMP	31.90	In the News525	Globe/CP say Metro, rivals hear food inflation falling
2024-04-03 08:15	C:EMP	32.74	In the News525	Globe/CP say Empire CEO doubts code will boost prices
2024-03-15 08:46	C:EMP	32.70	In the News525	Globe says Desjardins's Li maintains Empire at "buy"
2024-03-15 07:39	C:EMP	32.95	In the News525	Globe says Empire sees Q3 profit widen
2024-03-14 12:15	C:EMP	33.84	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2024-03-14 12:15	C:EMP	33.84	SEDAR Interim MD & A813	SEDAR Interim MD & A
2024-03-14 12:15	C:EMP	33.84	SEDAR Interim MD & A813	SEDAR Interim MD & A
2024-03-14 09:18	C:EMP	33.84	News Release200	Empire Company earns $134.2-million in Q3 2024
2024-03-07 08:29	C:EMP	34.10	In the News525	Globe says limited near-term catalysts seen at Empire
2024-02-29 15:23	C:EMP	34.39	News Release200	Empire Company to release Q3 results March 14
2024-02-27 08:21	C:EMP	34.55	In the News525	Globe says Shreedhar keeps Empire at "sector perform"
2024-02-23 09:27	C:EMP	34.97	In the News525	FP/CP say Metro, rivals hear most shoppers are frugal
2024-02-13 09:27	C:EMP	34.18	In the News525	FP says special tax on Loblaw, rivals makes no sense
2024-02-07 09:06	C:EMP	34.50	In the News525	FP/CP say MPs told Loblaw, rivals not gouging
2024-02-07 07:46	C:EMP	34.50	In the News525	Globe says Metro CEO sees prices moving up

Date ET

Symbol

Price

Type

Headline

2024-05-09 07:13

C:EMP

32.70

In the News

Globe/CP say Indigo, Empire know woes of London Drugs

2024-05-07 08:20

C:EMP