Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	34.300	34.590	33.220	33.510	31.164	699,300
2023-03-20	34.130	34.650	33.970	34.340	31.935	445,100
2023-03-17	34.060	34.710	33.410	34.160	31.768	872,500
2023-03-16	34.700	35.370	33.480	34.900	32.456	819,300
2023-03-15	35.380	35.920	34.900	35.870	33.358	352,800
2023-03-14	35.180	35.750	35.170	35.540	33.051	607,700
2023-03-13	34.640	35.170	34.500	35.010	32.558	413,200
2023-03-10	35.470	35.490	34.650	34.730	32.298	244,900
2023-03-09	36.170	36.480	35.490	35.560	33.070	396,100
2023-03-08	36.240	36.340	35.830	36.060	33.535	338,500
2023-03-07	36.090	36.490	36.070	36.230	33.693	500,000
2023-03-06	36.000	36.320	36.000	36.280	33.740	348,900
2023-03-03	35.910	36.350	35.900	36.140	33.609	325,300
2023-03-02	35.900	36.040	35.690	35.890	33.377	253,800
2023-03-01	35.990	36.660	35.850	35.910	33.395	415,200
2023-02-28	36.190	36.560	35.860	36.190	33.656	593,800
2023-02-27	36.840	36.940	36.230	36.290	33.749	216,800
2023-02-24	36.480	37.000	36.250	36.970	34.381	330,000
2023-02-23	36.510	37.000	36.400	36.500	33.944	266,200
2023-02-22	36.370	37.060	36.370	36.530	33.972	343,700
2023-02-21	36.510	36.710	36.290	36.370	33.823	267,700
2023-02-17	36.790	37.000	36.390	36.850	34.270	369,700
2023-02-16	36.810	37.220	36.620	36.800	34.223	328,700
2023-02-15	36.550	37.170	36.550	36.950	34.363	342,500
2023-02-14	36.820	36.960	36.470	36.640	34.074	284,700
2023-02-13	36.370	37.230	36.250	36.950	34.363	311,900
2023-02-10	36.350	36.800	36.080	36.420	33.870	446,600
2023-02-09	36.220	36.780	36.210	36.290	33.749	503,000
2023-02-08	36.050	36.320	35.670	36.230	33.693	411,000
2023-02-07	36.900	36.940	36.070	36.140	33.609	393,100
2023-02-06	37.100	37.440	36.940	37.080	34.484	630,400
2023-02-03	36.790	37.220	36.700	37.150	34.549	530,800
2023-02-02	37.290	37.400	36.750	37.050	34.456	555,500
2023-02-01	38.090	38.210	37.390	37.470	34.846	565,400
2023-01-31	37.760	38.360	37.580	38.290	35.609	593,200
2023-01-30	37.820	38.040	37.510	37.670	35.032	610,300
2023-01-27	37.000	37.930	36.990	37.870	35.218	657,400
2023-01-26	37.190	37.330	36.970	37.070	34.474	433,700
2023-01-25	36.300	37.380	36.220	37.200	34.595	343,800
2023-01-24	36.000	36.840	36.000	36.420	33.870	387,800
2023-01-23	36.470	37.080	36.250	36.370	33.823	297,100
2023-01-20	36.510	36.660	36.200	36.530	33.972	152,600
2023-01-19	36.600	36.830	36.490	36.520	33.963	405,100
2023-01-18	36.980	37.250	36.500	36.610	34.046	273,700
2023-01-17	36.890	37.490	36.800	36.880	34.298	510,800
2023-01-16	35.720	36.810	35.720	36.590	34.028	226,000
2023-01-13	35.530	35.820	35.320	35.790	33.284	353,600
2023-01-12	36.140	36.170	35.430	35.540	33.051	349,700
2023-01-11	36.050	36.380	36.050	36.260	33.567	455,400
2023-01-10	36.500	36.610	35.840	36.060	33.382	515,100
2023-01-09	36.410	36.830	36.320	36.440	33.734	259,600
2023-01-06	35.890	36.600	35.890	36.500	33.790	267,600
2023-01-05	35.870	36.190	35.750	35.820	33.160	480,600
2023-01-04	35.980	36.300	35.740	35.860	33.197	410,600
2023-01-03	35.770	36.350	35.750	35.910	33.243	435,900
2022-12-30	35.350	36.210	35.350	35.660	33.012	294,500
2022-12-29	35.820	36.080	35.470	35.500	32.864	461,100
2022-12-28	36.240	36.240	35.730	35.750	33.095	288,100
2022-12-23	35.900	36.250	35.880	36.210	33.521	407,100
2022-12-22	35.620	36.110	35.470	36.020	33.345	276,000

← NewerPage 16 of 21 · 1,260 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.