Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	35.440	35.660	35.170	35.340	32.557	331,800
2022-09-23	35.560	35.980	35.460	35.570	32.769	322,900
2022-09-22	36.260	36.600	35.760	35.840	33.018	418,700
2022-09-21	36.380	36.860	36.300	36.380	33.515	568,800
2022-09-20	36.170	36.550	36.170	36.360	33.497	746,400
2022-09-19	36.140	36.460	35.370	36.370	33.506	864,400
2022-09-16	35.680	36.730	35.080	36.650	33.764	7,202,300
2022-09-15	37.180	37.180	34.710	35.940	33.110	2,251,700
2022-09-14	38.230	38.230	37.610	37.790	34.814	713,700
2022-09-13	37.910	38.190	37.710	38.070	35.072	847,900
2022-09-12	37.840	38.510	37.840	38.200	35.192	569,700
2022-09-09	37.130	38.040	37.100	37.880	34.897	675,800
2022-09-08	37.270	37.510	36.930	37.030	34.114	602,800
2022-09-07	37.440	37.960	37.270	37.300	34.363	487,500
2022-09-06	37.970	38.110	37.430	37.440	34.492	615,400
2022-09-02	38.140	38.390	37.770	38.010	35.017	373,200
2022-09-01	37.400	38.360	37.400	38.020	35.026	421,500
2022-08-31	37.650	38.190	37.350	37.410	34.464	756,800
2022-08-30	37.630	38.330	37.630	38.000	35.008	419,500
2022-08-29	38.270	38.360	37.510	37.600	34.639	656,700
2022-08-26	39.220	39.320	38.400	38.410	35.385	213,400
2022-08-25	39.090	39.330	38.480	39.200	36.113	297,300
2022-08-24	39.800	39.800	38.980	39.090	36.012	244,400
2022-08-23	39.560	39.820	39.450	39.600	36.482	299,400
2022-08-22	39.790	39.940	39.270	39.680	36.555	505,500
2022-08-19	39.390	40.140	39.310	39.890	36.749	310,300
2022-08-18	40.300	40.340	39.580	39.610	36.491	459,800
2022-08-17	39.700	40.400	39.500	40.290	37.117	356,800
2022-08-16	39.430	39.910	39.370	39.890	36.749	396,800
2022-08-15	39.130	39.650	38.940	39.440	36.334	426,700
2022-08-12	39.320	39.440	39.010	39.150	36.067	422,900
2022-08-11	38.680	39.360	38.680	39.320	36.224	355,100
2022-08-10	38.210	38.740	38.170	38.680	35.634	387,900
2022-08-09	38.350	38.440	38.040	38.170	35.164	421,700
2022-08-08	38.250	38.490	38.120	38.350	35.330	391,400
2022-08-05	38.740	38.980	38.070	38.260	35.247	248,400
2022-08-04	38.750	38.940	38.540	38.830	35.772	176,600
2022-08-03	38.840	38.950	38.110	38.750	35.699	272,800
2022-08-02	38.810	39.290	38.750	38.820	35.763	340,200
2022-07-29	39.370	39.490	38.800	38.860	35.800	308,200
2022-07-28	39.500	39.650	39.000	39.490	36.380	234,000
2022-07-27	39.870	40.130	39.120	39.310	36.215	376,100
2022-07-26	39.040	39.830	38.930	39.810	36.675	254,500
2022-07-25	39.590	39.600	38.920	39.230	36.141	257,200
2022-07-22	39.440	39.850	39.260	39.560	36.445	244,600
2022-07-21	39.260	39.560	39.070	39.260	36.169	357,300
2022-07-20	39.090	39.600	39.080	39.280	36.187	428,900
2022-07-19	39.380	39.700	38.810	39.110	36.030	318,200
2022-07-18	39.600	39.730	39.250	39.320	36.224	286,900
2022-07-15	39.910	40.150	39.360	39.530	36.417	236,800
2022-07-14	39.830	40.430	39.690	39.720	36.592	467,300
2022-07-13	40.100	40.460	40.030	40.180	36.864	322,100
2022-07-12	40.190	40.710	40.110	40.290	36.965	302,100
2022-07-11	40.260	40.640	40.080	40.320	36.993	404,700
2022-07-08	39.810	40.660	39.810	40.430	37.093	429,700
2022-07-07	39.200	40.000	38.910	39.940	36.644	380,200
2022-07-06	39.880	39.980	39.110	39.170	35.937	350,900
2022-07-05	39.510	40.140	39.280	39.880	36.589	526,100
2022-07-04	39.450	40.270	39.400	39.850	36.561	181,200
2022-06-30	39.000	39.950	38.860	39.650	36.378	397,300

← NewerPage 18 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.