Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	34.850	34.970	34.230	34.790	32.664	156,700
2023-09-08	34.410	34.860	34.240	34.770	32.645	261,600
2023-09-07	34.950	34.960	34.240	34.440	32.335	269,100
2023-09-06	35.240	35.240	34.930	34.970	32.833	158,000
2023-09-05	35.040	35.450	35.040	35.240	33.086	216,900
2023-09-01	35.270	35.410	35.040	35.240	33.086	249,900
2023-08-31	35.070	35.200	34.660	35.200	33.049	1,122,400
2023-08-30	35.280	35.570	35.080	35.080	32.936	223,900
2023-08-29	34.900	35.370	34.740	35.340	33.180	236,600
2023-08-28	35.190	35.300	34.870	34.960	32.823	153,800
2023-08-25	34.820	35.080	34.820	35.080	32.936	228,000
2023-08-24	34.730	34.930	34.590	34.870	32.739	305,600
2023-08-23	34.720	34.800	34.400	34.750	32.626	235,000
2023-08-22	35.000	35.000	34.450	34.670	32.551	282,000
2023-08-21	35.250	35.340	34.970	35.030	32.889	270,800
2023-08-18	35.700	36.160	35.350	35.460	33.293	195,600
2023-08-17	36.090	36.200	35.540	35.670	33.490	319,800
2023-08-16	35.630	36.210	35.220	36.000	33.800	352,700
2023-08-15	35.730	36.060	35.310	35.590	33.415	226,400
2023-08-14	36.020	36.350	35.600	35.790	33.603	327,500
2023-08-11	36.450	36.580	35.910	36.030	33.828	463,700
2023-08-10	36.000	36.820	35.850	36.760	34.513	513,500
2023-08-09	35.580	36.060	35.480	35.970	33.772	342,800
2023-08-08	34.810	35.370	34.810	35.330	33.171	497,300
2023-08-04	34.830	35.050	34.550	35.000	32.861	440,100
2023-08-03	35.220	35.220	34.690	34.950	32.814	165,000
2023-08-02	35.650	35.650	35.170	35.400	33.237	573,200
2023-08-01	35.730	35.850	35.340	35.720	33.537	346,500
2023-07-31	35.840	36.000	35.710	35.810	33.622	285,100
2023-07-28	36.000	36.200	35.860	35.920	33.725	162,000
2023-07-27	36.210	36.420	35.930	36.010	33.809	318,900
2023-07-26	36.450	36.630	36.120	36.210	33.997	192,400
2023-07-25	36.560	36.560	36.020	36.500	34.269	263,000
2023-07-24	36.870	36.870	36.610	36.640	34.401	144,300
2023-07-21	36.690	36.870	36.620	36.860	34.607	144,900
2023-07-20	36.430	36.640	36.090	36.630	34.391	351,200
2023-07-19	36.350	36.700	36.310	36.420	34.194	544,200
2023-07-18	36.720	37.020	36.310	36.390	34.166	250,200
2023-07-17	36.580	36.820	36.270	36.580	34.344	151,300
2023-07-14	36.200	36.670	36.100	36.650	34.410	255,900
2023-07-13	36.210	36.670	35.820	36.120	33.913	375,400
2023-07-12	36.520	36.540	36.110	36.290	33.900	280,300
2023-07-11	37.010	37.070	36.330	36.380	33.984	476,300
2023-07-10	37.010	37.110	36.790	36.970	34.536	453,400
2023-07-07	36.880	37.130	36.690	36.860	34.433	659,700
2023-07-06	37.200	37.390	36.770	36.910	34.480	475,900
2023-07-05	37.700	37.920	37.070	37.170	34.722	635,200
2023-07-04	37.660	37.900	37.650	37.780	35.292	113,500
2023-06-30	37.120	37.700	37.040	37.630	35.152	353,900
2023-06-29	36.890	37.200	36.780	37.140	34.694	314,100
2023-06-28	36.510	36.960	36.470	36.890	34.461	271,100
2023-06-27	36.750	36.930	36.020	36.410	34.012	299,800
2023-06-26	35.440	36.860	35.440	36.810	34.386	437,300
2023-06-23	35.370	35.680	34.920	35.510	33.172	483,400
2023-06-22	34.500	35.310	34.490	35.200	32.882	845,700
2023-06-21	34.580	34.640	33.760	33.820	31.593	533,900
2023-06-20	34.340	34.800	34.300	34.650	32.368	1,565,100
2023-06-19	34.780	34.830	34.270	34.470	32.200	456,400
2023-06-16	35.000	35.110	34.670	34.840	32.546	616,600
2023-06-15	34.820	35.170	34.670	34.890	32.593	489,100

← NewerPage 14 of 21 · 1,259 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.