Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	37.160	37.520	36.680	37.380	35.266	321,100
2023-12-01	36.820	37.190	36.620	37.140	35.040	585,200
2023-11-30	36.750	36.930	36.080	36.880	34.794	744,900
2023-11-29	37.000	37.000	36.460	36.720	34.644	473,300
2023-11-28	37.450	37.770	37.000	37.040	34.945	307,600
2023-11-27	37.420	37.790	37.400	37.550	35.427	286,500
2023-11-24	37.500	37.690	37.330	37.410	35.295	188,000
2023-11-23	38.490	38.820	37.410	37.530	35.408	186,000
2023-11-22	38.290	39.190	38.210	38.910	36.710	472,000
2023-11-21	38.960	38.960	38.210	38.280	36.115	319,500
2023-11-20	38.500	38.920	38.320	38.740	36.549	262,700
2023-11-17	38.630	38.960	38.410	38.610	36.427	288,900
2023-11-16	38.510	38.830	38.260	38.630	36.446	380,000
2023-11-15	39.990	39.990	38.350	38.460	36.285	548,500
2023-11-14	40.150	40.590	39.950	39.960	37.700	373,800
2023-11-13	40.440	40.450	40.180	40.320	38.040	147,600
2023-11-10	40.180	40.690	40.040	40.530	38.238	202,500
2023-11-09	40.270	40.350	39.940	40.150	37.880	368,900
2023-11-08	40.190	40.510	40.070	40.200	37.927	234,800
2023-11-07	40.230	40.380	40.060	40.080	37.814	327,000
2023-11-06	39.640	40.270	39.070	40.230	37.955	348,500
2023-11-03	39.630	39.660	39.390	39.660	37.417	329,600
2023-11-02	39.000	39.740	38.970	39.630	37.389	548,600
2023-11-01	38.220	38.870	38.080	38.850	36.653	351,900
2023-10-31	38.060	38.310	37.880	38.000	35.851	621,300
2023-10-30	37.190	38.100	37.120	37.980	35.832	367,600
2023-10-27	37.380	37.500	36.980	37.010	34.917	292,900
2023-10-26	38.200	38.320	37.320	37.320	35.210	482,200
2023-10-25	37.600	38.310	37.420	38.020	35.870	442,400
2023-10-24	37.700	37.990	37.550	37.630	35.502	327,300
2023-10-23	37.310	37.960	37.240	37.750	35.615	281,100
2023-10-20	37.440	37.690	37.190	37.440	35.323	266,500
2023-10-19	37.370	37.700	37.220	37.250	35.144	266,200
2023-10-18	37.720	37.730	37.340	37.340	35.228	276,200
2023-10-17	37.490	37.780	37.290	37.690	35.559	390,700
2023-10-16	37.400	37.720	37.240	37.500	35.379	295,300
2023-10-13	37.620	37.740	37.270	37.350	35.238	372,200
2023-10-12	37.610	37.870	37.540	37.620	35.493	332,900
2023-10-11	38.100	38.210	37.600	37.820	35.509	417,200
2023-10-10	37.800	38.180	37.530	37.900	35.584	447,400
2023-10-06	37.570	37.760	37.340	37.730	35.424	362,800
2023-10-05	37.930	38.160	37.630	37.860	35.546	417,400
2023-10-04	37.160	37.840	37.060	37.510	35.218	447,200
2023-10-03	36.980	37.230	36.730	36.970	34.711	535,400
2023-10-02	36.950	37.370	36.910	37.010	34.748	500,600
2023-09-29	37.110	37.110	36.810	36.950	34.692	467,400
2023-09-28	36.510	37.190	36.460	37.140	34.870	335,700
2023-09-27	37.380	37.380	36.290	36.540	34.307	404,200
2023-09-26	36.900	37.470	36.840	37.290	35.011	465,400
2023-09-25	37.050	37.430	36.880	36.990	34.729	447,700
2023-09-22	36.620	37.180	36.620	37.080	34.814	376,100
2023-09-21	37.030	37.230	36.620	36.660	34.420	352,900
2023-09-20	36.790	37.230	36.620	36.980	34.720	298,100
2023-09-19	37.190	37.430	36.590	36.670	34.429	589,400
2023-09-18	36.720	37.490	36.710	37.230	34.955	387,300
2023-09-15	36.360	37.300	36.330	36.690	34.448	642,600
2023-09-14	36.300	36.550	35.810	36.270	34.053	368,900
2023-09-13	34.830	35.520	34.830	35.280	33.124	371,800
2023-09-12	34.730	34.870	34.580	34.740	32.617	135,300
2023-09-11	34.850	34.970	34.230	34.790	32.664	156,700

← NewerPage 13 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.