Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	34.260	34.610	34.140	34.500	32.720	263,400
2024-02-29	34.790	34.820	34.240	34.390	32.615	559,500
2024-02-28	34.830	35.100	34.720	34.790	32.995	240,200
2024-02-27	34.480	35.020	34.460	34.910	33.109	197,900
2024-02-26	34.520	34.860	34.520	34.550	32.767	273,200
2024-02-23	34.800	34.810	34.550	34.800	33.004	150,000
2024-02-22	34.560	34.980	34.440	34.970	33.165	323,400
2024-02-21	34.300	34.890	34.300	34.620	32.833	207,600
2024-02-20	34.480	34.710	34.200	34.310	32.539	353,100
2024-02-16	34.030	34.740	34.020	34.660	32.871	351,900
2024-02-15	33.770	34.070	33.560	34.030	32.274	521,500
2024-02-14	33.600	33.810	33.520	33.660	31.923	563,200
2024-02-13	34.030	34.130	33.450	33.530	31.800	441,800
2024-02-12	34.410	34.520	34.140	34.180	32.416	459,100
2024-02-09	34.200	34.620	34.200	34.370	32.596	408,900
2024-02-08	34.730	34.770	34.160	34.320	32.549	476,800
2024-02-07	34.350	35.050	34.350	34.700	32.909	551,000
2024-02-06	33.860	34.700	33.860	34.500	32.720	402,800
2024-02-05	34.250	34.740	33.940	33.960	32.208	366,000
2024-02-02	34.600	34.610	33.950	34.150	32.388	706,300
2024-02-01	34.850	35.050	34.470	34.600	32.815	369,700
2024-01-31	35.000	35.100	34.830	34.840	33.042	385,300
2024-01-30	34.810	35.260	34.810	34.980	33.175	274,700
2024-01-29	35.000	35.160	34.960	35.040	33.232	236,100
2024-01-26	35.020	35.360	34.970	34.980	33.175	239,400
2024-01-25	35.500	35.560	34.960	35.000	33.194	270,000
2024-01-24	35.810	36.040	35.590	35.660	33.820	256,100
2024-01-23	35.240	36.100	35.240	35.860	34.009	401,800
2024-01-22	35.180	35.510	35.150	35.430	33.602	501,800
2024-01-19	35.380	35.430	35.080	35.240	33.421	370,600
2024-01-18	35.140	35.470	35.090	35.400	33.573	379,900
2024-01-17	35.210	35.270	35.020	35.130	33.317	335,600
2024-01-16	35.310	35.440	35.090	35.320	33.497	304,500
2024-01-15	35.190	35.420	35.060	35.410	33.583	128,400
2024-01-12	34.900	35.310	34.900	35.050	33.241	290,400
2024-01-11	35.020	35.150	34.920	35.100	33.115	387,800
2024-01-10	35.000	35.150	34.910	35.050	33.068	579,300
2024-01-09	35.000	35.250	34.900	35.130	33.143	235,600
2024-01-08	35.130	35.290	35.030	35.100	33.115	435,900
2024-01-05	34.990	35.170	34.990	35.020	33.040	574,200
2024-01-04	34.990	35.230	34.980	35.160	33.172	238,700
2024-01-03	35.280	35.350	34.960	34.990	33.011	311,500
2024-01-02	35.340	35.340	34.880	35.000	33.021	476,800
2023-12-29	34.860	35.130	34.850	35.050	33.068	300,600
2023-12-28	34.700	35.050	34.670	35.000	33.021	301,100
2023-12-27	34.420	34.910	34.330	34.710	32.747	266,100
2023-12-22	34.190	34.520	34.190	34.470	32.521	244,600
2023-12-21	33.970	34.260	33.890	34.120	32.191	523,500
2023-12-20	33.540	34.320	33.520	34.000	32.077	1,025,600
2023-12-19	33.750	34.300	33.350	33.470	31.577	879,000
2023-12-18	34.010	34.290	33.330	33.790	31.879	938,600
2023-12-15	34.020	34.640	33.610	34.270	32.332	1,477,700
2023-12-14	37.360	38.160	34.480	34.570	32.615	1,205,500
2023-12-13	38.180	38.960	37.880	38.940	36.738	521,600
2023-12-12	38.040	38.320	37.850	38.310	36.144	650,200
2023-12-11	37.980	38.220	37.520	38.030	35.879	279,200
2023-12-08	37.920	38.350	37.920	38.110	35.955	380,700
2023-12-07	37.900	38.140	37.720	37.920	35.776	244,200
2023-12-06	37.810	38.190	37.200	37.930	35.785	300,500
2023-12-05	37.580	38.050	37.390	37.730	35.596	560,100

← NewerPage 12 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.