Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	39.220	39.620	38.850	39.310	36.066	620,900
2022-06-28	40.000	40.010	39.220	39.300	36.057	724,700
2022-06-27	39.900	40.000	39.700	39.860	36.571	466,000
2022-06-24	39.580	40.480	39.490	39.890	36.598	510,700
2022-06-23	37.310	39.650	37.310	39.500	36.240	561,400
2022-06-22	39.990	39.990	37.100	37.220	34.148	926,400
2022-06-21	40.690	41.130	40.420	40.910	37.534	623,600
2022-06-20	40.240	40.730	40.240	40.510	37.167	133,600
2022-06-17	40.320	40.820	40.080	40.390	37.057	1,306,700
2022-06-16	40.210	40.900	39.840	40.430	37.093	353,000
2022-06-15	40.120	40.810	40.010	40.540	37.194	362,700
2022-06-14	40.720	40.720	39.690	39.770	36.488	332,300
2022-06-13	40.460	40.920	40.110	40.680	37.323	480,100
2022-06-10	40.240	41.070	40.010	40.880	37.506	522,300
2022-06-09	40.900	41.220	40.330	40.420	37.084	234,200
2022-06-08	40.850	41.250	40.420	40.900	37.525	320,800
2022-06-07	41.050	41.290	40.510	40.770	37.405	233,500
2022-06-06	41.200	41.520	41.110	41.110	37.717	208,700
2022-06-03	41.420	41.720	41.100	41.210	37.809	291,600
2022-06-02	40.960	41.600	40.960	41.450	38.029	343,100
2022-06-01	41.520	41.520	40.930	40.960	37.580	304,700
2022-05-31	40.860	41.640	40.830	41.450	38.029	914,200
2022-05-30	41.120	41.340	40.830	41.090	37.699	130,500
2022-05-27	40.840	41.100	40.740	40.970	37.589	311,700
2022-05-26	40.590	41.170	40.360	40.770	37.405	256,100
2022-05-25	40.690	40.790	40.080	40.430	37.093	359,000
2022-05-24	40.930	41.640	40.470	40.490	37.149	314,900
2022-05-20	40.100	40.940	40.100	40.920	37.543	341,200
2022-05-19	40.340	40.670	40.000	40.000	36.699	386,700
2022-05-18	41.680	41.930	40.460	40.590	37.240	493,800
2022-05-17	42.210	42.210	41.650	41.740	38.295	314,400
2022-05-16	41.610	42.310	41.610	42.070	38.598	418,100
2022-05-13	41.520	41.900	41.460	41.680	38.240	307,300
2022-05-12	40.990	41.680	40.910	41.440	38.020	389,500
2022-05-11	42.000	42.030	41.080	41.120	37.727	421,000
2022-05-10	42.440	42.620	41.670	41.890	38.433	442,900
2022-05-09	41.730	42.510	41.540	42.360	38.864	584,400
2022-05-06	42.300	42.390	41.860	42.050	38.580	237,000
2022-05-05	43.110	43.210	42.160	42.410	38.910	366,000
2022-05-04	42.640	43.370	42.220	43.110	39.552	236,200
2022-05-03	42.400	43.490	42.240	42.570	39.057	335,600
2022-05-02	42.090	42.830	42.090	42.460	38.956	299,300
2022-04-29	42.740	42.780	42.350	42.430	38.928	256,100
2022-04-28	42.770	43.120	42.560	42.770	39.240	334,200
2022-04-27	42.680	42.750	42.160	42.580	39.066	336,700
2022-04-26	42.890	42.890	42.030	42.550	39.039	551,900
2022-04-25	42.210	42.910	41.580	42.770	39.240	405,500
2022-04-22	42.850	43.000	42.050	42.240	38.754	641,700
2022-04-21	44.030	44.030	42.920	42.990	39.442	301,600
2022-04-20	44.070	44.330	43.730	43.820	40.204	185,000
2022-04-19	43.700	44.200	43.530	44.000	40.369	585,300
2022-04-18	43.970	43.970	43.480	43.520	39.928	500,400
2022-04-14	44.450	44.730	43.920	43.970	40.341	354,000
2022-04-13	45.020	45.060	44.390	44.460	40.791	219,700
2022-04-12	45.660	45.660	45.040	45.090	41.231	597,900
2022-04-11	45.430	46.040	45.410	45.640	41.734	434,300
2022-04-08	45.010	45.760	45.000	45.380	41.496	254,900
2022-04-07	44.330	45.410	44.240	45.260	41.387	420,500
2022-04-06	44.150	44.410	43.800	44.350	40.555	289,800
2022-04-05	43.930	44.760	43.820	44.380	40.582	628,300

← NewerPage 19 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.