Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	50.380	50.380	49.450	49.830	49.583	491,900
2026-07-20	49.700	51.360	49.680	50.760	50.509	520,200
2026-07-17	49.500	49.750	48.420	48.950	48.708	404,200
2026-07-16	48.620	49.470	48.520	49.260	49.016	287,700
2026-07-15	48.690	49.670	48.460	48.600	48.359	426,700
2026-07-14	49.910	49.960	48.820	48.850	48.366	771,100
2026-07-13	49.070	50.230	49.070	50.220	49.723	650,700
2026-07-10	48.320	49.070	48.140	49.020	48.535	965,400
2026-07-09	48.350	48.350	47.800	48.100	47.624	817,700
2026-07-08	48.940	48.940	48.320	48.520	48.040	563,600
2026-07-07	48.850	49.680	48.800	48.950	48.465	711,500
2026-07-06	48.840	48.840	48.000	48.770	48.287	623,300
2026-07-03	49.430	49.490	48.590	48.650	48.168	216,900
2026-07-02	50.120	50.120	48.920	49.340	48.851	473,300
2026-06-30	50.280	50.970	49.360	49.670	49.178	1,038,700
2026-06-29	51.080	51.420	49.830	50.020	49.525	946,800
2026-06-26	52.440	52.440	51.020	51.250	50.743	535,500
2026-06-25	51.540	52.330	51.430	51.750	51.238	340,400
2026-06-24	50.250	51.850	50.250	51.680	51.168	366,600
2026-06-23	50.300	51.020	49.990	50.170	49.673	742,300
2026-06-22	51.100	51.840	50.050	50.190	49.693	443,200
2026-06-19	51.400	52.150	50.830	50.880	50.376	465,700
2026-06-18	49.550	51.430	49.470	51.250	50.743	740,500
2026-06-17	49.430	49.430	48.810	49.330	48.842	443,500
2026-06-16	49.510	49.610	48.960	49.470	48.980	219,200
2026-06-15	49.330	49.830	48.910	49.480	48.990	313,000
2026-06-12	49.990	50.050	48.980	49.330	48.842	261,100
2026-06-11	49.260	50.000	49.260	49.980	49.485	321,400
2026-06-10	48.930	49.710	48.750	49.450	48.960	424,100
2026-06-09	48.420	49.360	48.220	48.820	48.337	375,200
2026-06-08	48.770	49.420	48.310	48.500	48.020	296,300
2026-06-05	48.110	49.700	48.110	49.500	49.010	266,100
2026-06-04	48.470	48.720	47.730	48.000	47.525	340,100
2026-06-03	47.180	48.380	47.180	48.200	47.723	361,100
2026-06-02	48.390	48.560	47.020	47.150	46.683	551,000
2026-06-01	48.910	49.590	48.620	48.670	48.188	284,000
2026-05-29	48.540	49.390	48.540	48.890	48.406	1,163,700
2026-05-28	47.970	48.470	47.890	48.290	47.812	659,700
2026-05-27	47.270	48.340	47.150	47.970	47.495	537,800
2026-05-26	48.000	48.130	46.930	47.330	46.861	429,400
2026-05-25	47.760	48.110	47.730	47.910	47.436	122,900
2026-05-22	47.840	48.060	47.430	47.640	47.168	301,000
2026-05-21	47.820	48.220	47.200	47.980	47.505	538,000
2026-05-20	47.030	48.040	47.020	47.810	47.337	374,800
2026-05-19	46.980	47.920	46.830	47.020	46.554	652,100
2026-05-15	46.880	47.440	46.880	46.920	46.455	360,400
2026-05-14	46.110	47.200	46.110	46.790	46.327	470,200
2026-05-13	46.160	46.830	45.960	46.060	45.604	527,700
2026-05-12	45.890	46.600	45.890	46.320	45.861	895,100
2026-05-11	46.700	46.710	45.780	45.820	45.366	818,600
2026-05-08	46.270	46.650	46.020	46.540	46.079	535,400
2026-05-07	45.970	46.530	45.760	46.350	45.891	475,700
2026-05-06	46.480	46.480	45.950	46.080	45.624	791,200
2026-05-05	46.130	46.790	46.070	46.300	45.842	227,200
2026-05-04	46.470	46.570	45.970	46.040	45.584	689,400
2026-05-01	46.610	47.050	46.330	46.680	46.218	124,900
2026-04-30	46.200	46.660	46.080	46.500	46.040	346,800
2026-04-29	46.370	46.620	46.130	46.250	45.792	208,400
2026-04-28	46.650	47.100	46.420	46.570	46.109	266,500
2026-04-27	46.820	47.270	46.740	46.790	46.327	389,700

← NewerPage 2 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.