Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	34.120	34.750	34.030	34.690	32.406	471,100
2023-06-13	33.940	34.180	33.710	34.030	31.789	438,000
2023-06-12	33.890	34.340	33.840	34.000	31.761	308,900
2023-06-09	34.000	34.180	33.870	33.910	31.677	244,000
2023-06-08	33.660	34.130	33.630	34.060	31.817	328,300
2023-06-07	34.390	34.430	33.570	33.730	31.509	458,800
2023-06-06	34.530	34.790	34.410	34.610	32.331	443,200
2023-06-05	34.620	34.890	34.500	34.560	32.284	376,500
2023-06-02	34.720	35.010	34.590	34.700	32.415	485,600
2023-06-01	34.470	34.920	34.370	34.700	32.415	246,400
2023-05-31	34.820	35.100	34.480	34.620	32.340	979,600
2023-05-30	35.450	35.640	34.860	34.900	32.602	279,000
2023-05-29	35.400	35.630	35.370	35.610	33.265	125,900
2023-05-26	35.350	35.660	35.200	35.450	33.116	224,300
2023-05-25	35.400	35.630	35.070	35.350	33.022	418,900
2023-05-24	34.810	35.570	34.810	35.510	33.172	405,100
2023-05-23	35.340	35.660	34.870	34.890	32.593	409,300
2023-05-19	35.210	35.630	35.160	35.480	33.144	237,100
2023-05-18	35.150	35.260	34.630	35.220	32.901	311,900
2023-05-17	34.940	35.110	34.540	35.070	32.761	282,700
2023-05-16	35.280	35.410	34.870	34.990	32.686	245,300
2023-05-15	35.520	35.580	35.300	35.360	33.032	201,100
2023-05-12	35.400	35.840	35.400	35.540	33.200	288,200
2023-05-11	35.110	35.410	35.000	35.370	33.041	216,000
2023-05-10	35.360	35.550	35.000	35.130	32.817	377,000
2023-05-09	35.380	35.650	35.280	35.380	33.050	339,100
2023-05-08	35.000	35.520	35.000	35.390	33.060	208,000
2023-05-05	35.080	35.430	34.970	35.140	32.826	270,700
2023-05-04	35.700	35.760	34.990	35.080	32.770	165,000
2023-05-03	36.320	36.390	35.620	35.780	33.424	220,300
2023-05-02	36.360	36.500	36.020	36.300	33.910	284,500
2023-05-01	36.470	36.730	36.390	36.460	34.059	186,000
2023-04-28	36.400	36.630	36.140	36.380	33.984	302,400
2023-04-27	36.300	36.730	36.290	36.500	34.097	201,000
2023-04-26	36.500	36.750	36.320	36.380	33.984	348,600
2023-04-25	36.680	36.950	36.410	36.550	34.143	278,900
2023-04-24	36.550	36.750	36.310	36.700	34.283	262,100
2023-04-21	36.280	36.930	36.280	36.670	34.255	313,100
2023-04-20	36.000	36.790	36.000	36.270	33.882	325,300
2023-04-19	36.050	36.630	36.040	36.140	33.760	321,100
2023-04-18	36.250	36.710	35.950	36.020	33.648	428,500
2023-04-17	36.440	36.670	36.270	36.330	33.938	589,500
2023-04-14	36.560	36.670	36.260	36.440	34.041	352,800
2023-04-13	36.750	36.900	36.470	36.510	34.106	339,300
2023-04-12	37.250	37.550	36.860	36.910	34.325	394,100
2023-04-11	36.960	37.470	36.920	37.180	34.577	340,000
2023-04-10	36.960	37.320	36.810	37.000	34.409	256,500
2023-04-06	36.280	37.020	36.270	36.920	34.335	312,900
2023-04-05	36.380	36.640	36.200	36.330	33.786	382,800
2023-04-04	36.380	36.760	36.210	36.390	33.842	362,200
2023-04-03	36.140	36.500	36.130	36.210	33.674	440,400
2023-03-31	36.190	36.520	35.920	36.230	33.693	364,800
2023-03-30	36.000	36.270	35.630	35.920	33.405	479,900
2023-03-29	35.330	36.010	35.170	35.890	33.377	563,400
2023-03-28	34.610	35.330	34.520	35.190	32.726	499,700
2023-03-27	33.920	34.580	33.900	34.540	32.121	694,000
2023-03-24	33.890	34.000	33.690	33.910	31.535	469,200
2023-03-23	33.710	34.210	33.580	33.850	31.480	425,400
2023-03-22	33.500	34.470	33.500	33.730	31.368	489,800
2023-03-21	34.300	34.590	33.220	33.510	31.164	699,300

← NewerPage 15 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.