Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	33.790	33.790	32.680	32.720	31.211	343,400
2024-05-27	33.810	33.930	33.660	33.740	32.184	85,100
2024-05-24	34.210	34.230	33.740	33.880	32.317	278,200
2024-05-23	34.040	34.440	33.510	34.190	32.613	235,400
2024-05-22	33.250	34.230	33.150	34.000	32.432	286,300
2024-05-21	33.510	33.510	33.220	33.350	31.812	215,900
2024-05-17	33.750	33.760	33.380	33.610	32.060	242,400
2024-05-16	33.500	34.040	33.480	33.770	32.212	363,400
2024-05-15	33.630	33.810	33.250	33.440	31.897	273,900
2024-05-14	32.950	33.810	32.850	33.650	32.098	328,600
2024-05-13	32.810	33.170	32.810	33.010	31.487	185,600
2024-05-10	32.720	32.870	32.500	32.840	31.325	579,100
2024-05-09	32.720	32.820	32.520	32.720	31.211	172,000
2024-05-08	32.690	33.060	32.600	32.700	31.192	191,600
2024-05-07	32.560	33.040	32.500	32.690	31.182	552,800
2024-05-06	32.420	32.720	32.410	32.700	31.192	177,900
2024-05-03	32.320	32.480	32.140	32.400	30.905	163,600
2024-05-02	32.040	32.230	31.920	32.230	30.743	381,800
2024-05-01	32.060	32.070	31.810	31.900	30.428	244,400
2024-04-30	32.110	32.230	31.960	32.070	30.591	251,100
2024-04-29	31.880	32.220	31.770	32.140	30.657	193,700
2024-04-26	32.500	32.500	31.920	32.000	30.524	200,200
2024-04-25	31.970	32.480	31.740	32.380	30.886	250,200
2024-04-24	31.890	32.230	31.890	32.100	30.619	244,100
2024-04-23	31.960	32.140	31.880	31.960	30.486	223,900
2024-04-22	31.600	32.100	31.600	31.990	30.514	318,700
2024-04-19	31.680	31.810	31.620	31.690	30.228	148,700
2024-04-18	31.870	31.870	31.500	31.700	30.238	424,500
2024-04-17	31.610	31.930	31.500	31.800	30.333	269,600
2024-04-16	31.880	31.970	31.640	31.670	30.209	353,200
2024-04-15	32.040	32.180	31.750	31.900	30.428	222,900
2024-04-12	31.730	31.870	31.630	31.870	30.400	319,700
2024-04-11	32.230	32.340	31.640	31.900	30.254	416,200
2024-04-10	32.380	32.530	32.050	32.110	30.453	838,800
2024-04-09	32.300	32.510	32.110	32.480	30.804	355,900
2024-04-08	32.140	32.460	32.120	32.270	30.605	523,200
2024-04-05	31.780	32.230	31.450	32.180	30.519	598,800
2024-04-04	32.120	32.310	31.610	31.820	30.178	431,800
2024-04-03	32.710	32.930	32.310	32.340	30.671	480,400
2024-04-02	32.930	32.980	32.730	32.740	31.051	338,900
2024-04-01	33.000	33.200	32.920	33.010	31.307	339,700
2024-03-28	33.020	33.310	32.870	33.080	31.373	503,600
2024-03-27	32.800	33.260	32.780	33.100	31.392	388,700
2024-03-26	33.060	33.200	32.750	32.850	31.155	442,200
2024-03-25	32.770	33.020	32.610	32.680	30.994	314,200
2024-03-22	33.100	33.220	32.870	32.950	31.250	323,000
2024-03-21	33.140	33.240	32.940	33.030	31.326	631,100
2024-03-20	33.300	33.530	33.100	33.210	31.496	380,200
2024-03-19	33.200	33.630	33.080	33.290	31.572	505,200
2024-03-18	32.940	33.470	32.810	33.140	31.430	798,300
2024-03-15	33.110	33.120	32.120	32.700	31.013	1,973,600
2024-03-14	33.910	34.140	32.770	32.950	31.250	950,500
2024-03-13	34.000	34.150	33.780	33.840	32.094	957,600
2024-03-12	34.590	34.750	33.750	33.970	32.217	497,700
2024-03-11	34.480	34.590	34.230	34.440	32.663	283,700
2024-03-08	34.800	34.870	34.430	34.550	32.767	204,700
2024-03-07	34.070	34.840	34.070	34.810	33.014	247,000
2024-03-06	33.800	34.250	33.800	34.100	32.340	370,200
2024-03-05	34.280	34.520	33.810	33.920	32.170	314,000
2024-03-04	34.480	34.660	34.280	34.280	32.511	297,900

← NewerPage 11 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.