EMP-A.TOEMP-A.TOTSX
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $48.99 | $49.22 | $47.92 | $48.82 | 106,439 |
| 3/2/2026 | $48.52 | $49.56 | $48.01 | $49.21 | 445,700 |
| 2/27/2026 | $48.07 | $49.17 | $48.06 | $48.38 | 838,600 |
| 2/26/2026 | $48.36 | $48.73 | $48.07 | $48.47 | 312,400 |
| 2/25/2026 | $48.96 | $48.96 | $47.92 | $48.30 | 290,300 |
| 2/24/2026 | $49.86 | $49.86 | $48.97 | $49.27 | 345,400 |
| 2/23/2026 | $48.10 | $49.93 | $48.09 | $49.91 | 384,000 |
| 2/20/2026 | $49.44 | $49.56 | $47.89 | $47.99 | 512,000 |
| 2/19/2026 | $49.01 | $49.75 | $48.92 | $49.57 | 265,000 |
| 2/18/2026 | $49.28 | $49.28 | $48.79 | $49.01 | 259,100 |
| 2/17/2026 | $48.84 | $50.04 | $48.81 | $49.43 | 403,500 |
| 2/13/2026 | $48.61 | $49.30 | $48.45 | $48.94 | 340,500 |
| 2/12/2026 | $48.42 | $48.88 | $48.20 | $48.57 | 543,100 |
| 2/11/2026 | $48.01 | $48.48 | $47.70 | $48.41 | 327,100 |
| 2/10/2026 | $48.05 | $48.35 | $47.61 | $47.84 | 670,800 |
| 2/9/2026 | $47.96 | $48.65 | $47.60 | $48.05 | 728,600 |
| 2/6/2026 | $48.19 | $48.52 | $47.89 | $47.98 | 308,200 |
| 2/5/2026 | $48.46 | $49.04 | $48.14 | $48.16 | 535,500 |
| 2/4/2026 | $47.00 | $48.96 | $47.00 | $48.62 | 855,300 |
| 2/3/2026 | $46.26 | $47.42 | $45.92 | $47.19 | 550,800 |
| 2/2/2026 | $44.64 | $46.40 | $44.64 | $46.36 | 1.11M |
| 1/30/2026 | $45.25 | $45.70 | $44.22 | $44.48 | 530,800 |
| 1/29/2026 | $44.94 | $47.43 | $44.86 | $45.10 | 725,500 |
| 1/28/2026 | $43.99 | $44.36 | $43.81 | $43.84 | 415,800 |
| 1/27/2026 | $44.62 | $44.65 | $43.91 | $44.13 | 435,500 |
| 1/26/2026 | $45.35 | $45.74 | $44.43 | $44.72 | 404,000 |
| 1/23/2026 | $45.45 | $45.72 | $45.26 | $45.46 | 310,900 |
| 1/22/2026 | $45.19 | $45.63 | $45.19 | $45.54 | 218,700 |
| 1/21/2026 | $45.55 | $45.57 | $44.90 | $45.16 | 502,300 |
| 1/20/2026 | $45.56 | $45.73 | $45.11 | $45.52 | 803,200 |
| 1/19/2026 | $45.29 | $45.81 | $45.08 | $45.61 | 112,000 |
| 1/16/2026 | $46.20 | $46.48 | $45.45 | $45.46 | 455,800 |
| 1/15/2026 | $46.32 | $46.71 | $46.18 | $46.25 | 349,900 |
| 1/14/2026 | $47.17 | $47.51 | $46.33 | $46.47 | 378,800 |
| 1/13/2026 | $47.89 | $47.97 | $47.11 | $47.13 | 607,200 |
| 1/12/2026 | $47.13 | $48.10 | $47.04 | $47.97 | 807,300 |
| 1/9/2026 | $46.83 | $47.55 | $46.83 | $47.20 | 739,100 |
| 1/8/2026 | $46.96 | $47.61 | $46.85 | $46.91 | 649,600 |
| 1/7/2026 | $47.18 | $47.98 | $46.89 | $46.97 | 654,200 |
| 1/6/2026 | $47.54 | $48.06 | $47.15 | $47.24 | 683,600 |
| 1/5/2026 | $48.17 | $48.41 | $47.51 | $47.52 | 769,300 |
| 1/2/2026 | $47.80 | $48.32 | $47.80 | $48.18 | 275,700 |
| 12/31/2025 | $47.62 | $47.95 | $47.62 | $47.72 | 315,800 |
| 12/30/2025 | $47.61 | $48.19 | $47.61 | $47.81 | 522,200 |
| 12/29/2025 | $47.25 | $47.90 | $47.25 | $47.70 | 427,500 |
| 12/24/2025 | $47.23 | $47.65 | $47.23 | $47.36 | 201,300 |
| 12/23/2025 | $47.00 | $47.40 | $46.76 | $47.27 | 448,000 |
| 12/22/2025 | $46.63 | $47.39 | $46.32 | $47.23 | 402,000 |
| 12/19/2025 | $47.12 | $47.62 | $46.40 | $46.60 | 852,900 |
| 12/18/2025 | $47.53 | $47.74 | $47.23 | $47.29 | 547,300 |
| 12/17/2025 | $47.39 | $47.79 | $47.21 | $47.51 | 683,100 |
| 12/16/2025 | $47.45 | $48.17 | $47.20 | $47.32 | 713,500 |
| 12/15/2025 | $46.24 | $47.69 | $46.16 | $47.50 | 610,500 |
| 12/12/2025 | $46.51 | $46.78 | $45.70 | $46.05 | 593,000 |
| 12/11/2025 | $49.23 | $50.00 | $45.81 | $46.52 | 865,400 |
| 12/10/2025 | $51.07 | $51.78 | $51.00 | $51.23 | 393,400 |
| 12/9/2025 | $51.33 | $51.80 | $51.20 | $51.71 | 306,800 |
| 12/8/2025 | $51.25 | $51.48 | $51.09 | $51.44 | 350,000 |
| 12/5/2025 | $50.83 | $51.54 | $50.83 | $51.48 | 273,200 |
| 12/4/2025 | $50.06 | $50.97 | $50.06 | $50.84 | 276,900 |
| 12/3/2025 | $50.97 | $51.10 | $50.12 | $50.20 | 243,200 |