Empire Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	37.770	37.880	37.520	37.590	36.058	258,500
2024-08-21	37.580	37.820	37.460	37.740	36.202	216,600
2024-08-20	37.590	37.700	37.280	37.530	36.001	229,800
2024-08-19	37.560	38.040	37.550	37.590	36.058	257,400
2024-08-16	37.700	37.980	37.560	37.610	36.078	361,000
2024-08-15	37.350	37.900	37.250	37.720	36.183	307,000
2024-08-14	37.250	37.530	37.150	37.240	35.723	318,600
2024-08-13	36.590	37.430	36.590	37.370	35.847	400,000
2024-08-12	36.330	36.770	36.160	36.620	35.128	680,500
2024-08-09	36.810	36.850	36.430	36.600	35.109	256,100
2024-08-08	36.150	36.780	35.790	36.690	35.195	412,500
2024-08-07	36.160	36.280	35.910	36.000	34.533	427,600
2024-08-06	36.690	36.690	35.920	36.030	34.562	705,900
2024-08-02	36.550	36.740	36.210	36.660	35.166	279,400
2024-08-01	36.600	36.900	36.520	36.770	35.272	750,900
2024-07-31	36.690	36.720	36.430	36.500	35.013	471,400
2024-07-30	36.360	36.670	36.360	36.470	34.984	322,300
2024-07-29	36.600	36.760	36.310	36.360	34.879	609,200
2024-07-26	37.110	37.200	36.540	36.630	35.138	324,000
2024-07-25	36.860	37.140	36.590	37.040	35.531	442,200
2024-07-24	36.100	36.990	36.100	36.740	35.243	340,600
2024-07-23	36.210	36.470	36.020	36.170	34.696	308,600
2024-07-22	36.180	36.370	36.030	36.250	34.773	311,900
2024-07-19	35.750	36.320	35.430	36.240	34.763	236,500
2024-07-18	35.660	36.150	35.660	36.030	34.562	344,400
2024-07-17	35.080	35.980	35.050	35.820	34.361	258,900
2024-07-16	35.190	35.500	35.180	35.290	33.852	163,500
2024-07-15	35.380	35.500	35.160	35.290	33.852	260,200
2024-07-12	35.320	35.760	35.320	35.600	33.958	212,900
2024-07-11	35.330	35.340	35.130	35.210	33.586	490,200
2024-07-10	35.100	35.230	34.820	35.100	33.481	603,400
2024-07-09	35.350	35.410	34.990	35.100	33.481	227,500
2024-07-08	35.160	35.450	35.000	35.390	33.757	385,800
2024-07-05	35.500	35.710	35.040	35.070	33.452	727,100
2024-07-04	35.210	35.750	35.170	35.510	33.872	461,600
2024-07-03	35.630	35.950	35.400	35.470	33.834	221,400
2024-07-02	34.450	35.670	34.430	35.620	33.977	588,900
2024-06-28	35.090	35.140	34.930	34.970	33.357	687,800
2024-06-27	34.290	35.080	34.290	35.040	33.424	495,000
2024-06-26	34.260	34.520	34.140	34.310	32.727	326,000
2024-06-25	34.240	34.670	33.960	34.460	32.870	480,600
2024-06-24	34.080	34.670	33.770	34.460	32.870	365,300
2024-06-21	34.210	34.550	33.800	34.210	32.632	1,370,800
2024-06-20	32.000	34.910	31.920	34.100	32.527	804,200
2024-06-19	31.830	32.620	31.830	32.360	30.867	308,100
2024-06-18	31.600	32.410	31.600	32.320	30.829	567,000
2024-06-17	32.010	32.160	31.650	31.710	30.247	398,600
2024-06-14	32.530	32.540	32.100	32.110	30.629	317,000
2024-06-13	32.720	32.960	32.560	32.650	31.144	183,200
2024-06-12	32.950	33.180	32.660	32.730	31.220	214,500
2024-06-11	32.720	33.030	32.610	32.940	31.420	356,700
2024-06-10	32.860	32.960	32.620	32.730	31.220	312,200
2024-06-07	32.930	33.220	32.790	32.920	31.401	269,400
2024-06-06	32.850	33.550	32.840	33.020	31.497	813,700
2024-06-05	32.040	32.790	32.040	32.660	31.153	1,486,400
2024-06-04	32.130	32.250	31.800	31.880	30.409	753,500
2024-06-03	32.250	32.440	32.110	32.170	30.686	508,900
2024-05-31	31.820	32.390	31.770	32.290	30.800	1,492,500
2024-05-30	32.410	32.540	31.690	31.700	30.238	661,800
2024-05-29	32.620	32.860	32.400	32.520	31.020	346,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.2430 CAD
2026-07-15	0.2430 CAD
2026-04-15	0.2200 CAD
2026-01-15	0.2200 CAD
2025-10-15	0.2200 CAD
2025-07-15	0.2200 CAD
2025-04-15	0.2000 CAD
2025-01-15	0.2000 CAD
2024-10-15	0.2000 CAD
2024-07-15	0.2000 CAD
2024-04-12	0.1830 CAD
2024-01-12	0.1830 CAD
2023-10-12	0.1830 CAD
2023-07-13	0.1830 CAD
2023-04-13	0.1650 CAD
2023-01-12	0.1650 CAD
2022-10-13	0.1650 CAD
2022-07-14	0.1650 CAD
2022-04-13	0.1500 CAD
2022-01-13	0.1500 CAD
2021-10-14	0.1500 CAD
2021-07-14	0.1500 CAD
2021-04-14	0.1300 CAD
2021-01-14	0.1300 CAD
2020-10-14	0.1300 CAD
2020-07-14	0.1300 CAD
2020-04-14	0.1200 CAD
2020-01-14	0.1200 CAD
2019-10-11	0.1200 CAD
2019-07-12	0.1200 CAD
2019-04-12	0.1100 CAD
2019-01-14	0.1100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.