Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	35.530	36.000	35.360	35.490	32.855	434,000
2022-12-19	35.710	36.140	35.420	35.550	32.910	613,600
2022-12-16	35.840	35.860	35.340	35.750	33.095	628,500
2022-12-15	36.990	36.990	35.650	36.060	33.382	328,300
2022-12-14	36.960	37.070	36.310	36.480	33.771	240,700
2022-12-13	36.830	37.130	36.790	36.870	34.132	393,500
2022-12-12	36.920	36.970	36.460	36.490	33.780	270,000
2022-12-09	36.390	37.130	36.280	36.970	34.225	333,500
2022-12-08	36.510	36.830	35.980	36.390	33.688	665,600
2022-12-07	35.800	36.680	35.800	36.480	33.771	461,000
2022-12-06	35.970	36.580	35.790	35.820	33.160	327,600
2022-12-05	35.520	36.490	35.520	35.950	33.281	464,400
2022-12-02	36.500	36.600	35.630	35.830	33.169	320,100
2022-12-01	36.630	36.910	36.340	36.730	34.003	270,300
2022-11-30	36.600	36.730	36.350	36.630	33.910	727,800
2022-11-29	36.630	36.750	36.080	36.580	33.864	402,500
2022-11-28	35.750	36.680	35.750	36.660	33.938	435,600
2022-11-25	36.070	36.070	35.660	35.850	33.188	195,100
2022-11-24	35.830	35.980	35.760	35.900	33.234	117,200
2022-11-23	35.520	36.140	35.520	35.800	33.142	313,300
2022-11-22	35.340	35.700	35.280	35.650	33.003	209,100
2022-11-21	34.890	35.290	34.750	35.250	32.632	193,400
2022-11-18	35.130	35.160	34.580	34.780	32.197	353,000
2022-11-17	34.330	35.090	34.330	35.060	32.457	799,900
2022-11-16	33.760	34.750	33.760	34.540	31.975	599,300
2022-11-15	33.520	33.940	33.420	33.670	31.170	462,800
2022-11-14	34.180	34.350	33.590	33.630	31.133	350,500
2022-11-11	34.770	34.770	34.080	34.120	31.586	241,700
2022-11-10	34.820	35.070	34.480	34.650	32.077	590,800
2022-11-09	34.350	34.800	34.280	34.450	31.892	251,700
2022-11-08	35.200	35.420	34.140	34.360	31.809	425,500
2022-11-07	34.700	35.370	34.550	35.120	32.512	369,500
2022-11-04	34.530	34.830	34.330	34.760	32.179	322,100
2022-11-03	34.850	35.050	34.530	34.600	32.031	171,500
2022-11-02	34.770	35.590	34.770	34.940	32.346	687,400
2022-11-01	35.210	35.420	34.720	34.860	32.271	680,100
2022-10-31	35.500	35.750	34.960	35.000	32.401	510,500
2022-10-28	34.830	35.630	34.830	35.580	32.938	570,300
2022-10-27	34.950	35.150	34.710	34.840	32.253	471,700
2022-10-26	34.490	35.390	34.490	34.860	32.271	545,500
2022-10-25	34.350	34.930	34.350	34.490	31.929	435,300
2022-10-24	33.580	34.960	33.500	34.380	31.827	621,300
2022-10-21	33.430	34.160	33.220	33.580	31.086	697,400
2022-10-20	33.950	34.220	33.460	33.530	31.040	284,600
2022-10-19	34.330	34.390	33.640	34.030	31.503	419,500
2022-10-18	34.860	34.860	34.210	34.410	31.855	379,400
2022-10-17	34.720	35.000	34.370	34.560	31.994	665,100
2022-10-14	34.690	35.330	34.500	34.530	31.966	483,100
2022-10-13	33.660	34.710	33.660	34.610	32.040	384,000
2022-10-12	33.780	34.230	33.500	34.040	31.360	633,700
2022-10-11	33.180	33.850	33.170	33.640	30.991	733,300
2022-10-07	33.290	33.460	33.090	33.400	30.770	451,000
2022-10-06	34.790	34.810	33.400	33.430	30.798	378,700
2022-10-05	34.970	35.220	34.650	34.900	32.152	709,300
2022-10-04	35.340	35.480	34.710	35.160	32.391	694,900
2022-10-03	34.520	35.390	34.200	35.080	32.318	379,300
2022-09-30	34.630	34.940	34.310	34.360	31.654	456,400
2022-09-29	35.420	35.420	34.530	34.770	32.032	418,100
2022-09-28	35.730	35.730	35.260	35.530	32.732	353,700
2022-09-27	35.310	35.880	35.260	35.750	32.935	493,100

← NewerPage 17 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.