Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	43.760	44.100	43.600	43.960	40.198	204,600
2022-04-01	44.710	44.710	43.510	43.660	39.924	219,400
2022-03-31	44.020	44.800	43.940	44.340	40.545	563,200
2022-03-30	44.150	44.310	43.590	44.000	40.235	508,700
2022-03-29	43.490	44.300	43.460	44.110	40.335	277,000
2022-03-28	43.150	43.570	42.870	43.310	39.604	320,200
2022-03-25	43.340	43.380	42.950	43.130	39.439	166,600
2022-03-24	43.250	43.550	42.950	43.170	39.476	282,300
2022-03-23	43.610	43.740	43.250	43.250	39.549	169,700
2022-03-22	43.390	43.880	43.220	43.480	39.759	382,700
2022-03-21	43.180	43.480	42.940	43.450	39.732	257,600
2022-03-18	43.600	43.690	42.920	43.210	39.512	799,400
2022-03-17	42.820	43.600	42.490	43.500	39.777	325,700
2022-03-16	43.200	43.570	42.490	42.800	39.137	614,600
2022-03-15	44.140	44.290	42.850	43.140	39.448	1,116,000
2022-03-14	44.400	44.650	43.710	44.580	40.765	511,200
2022-03-11	44.100	45.200	44.100	44.480	40.673	851,800
2022-03-10	44.000	44.440	43.320	44.330	40.536	1,034,500
2022-03-09	42.450	44.340	42.450	43.920	40.161	874,000
2022-03-08	42.580	42.980	42.290	42.610	38.964	409,600
2022-03-07	42.020	42.940	42.020	42.450	38.817	302,000
2022-03-04	41.320	42.320	41.320	42.240	38.625	765,700
2022-03-03	40.150	41.820	40.040	41.600	38.040	522,700
2022-03-02	39.600	40.270	39.450	40.100	36.668	198,200
2022-03-01	39.400	39.630	39.180	39.560	36.175	331,400
2022-02-28	39.490	39.810	39.260	39.260	35.900	510,300
2022-02-25	39.280	39.790	39.220	39.740	36.339	284,100
2022-02-24	38.670	39.390	38.490	39.350	35.982	250,000
2022-02-23	39.070	39.400	38.990	39.090	35.745	198,300
2022-02-22	39.150	39.350	38.800	39.020	35.681	288,900
2022-02-18	39.340	40.170	39.320	39.430	36.056	208,500
2022-02-17	39.360	39.550	39.060	39.270	35.909	374,700
2022-02-16	39.560	39.640	39.300	39.390	36.019	180,700
2022-02-15	39.080	39.990	39.000	39.610	36.220	468,800
2022-02-14	39.220	39.490	39.000	39.040	35.699	492,000
2022-02-11	39.610	39.690	39.220	39.350	35.982	260,200
2022-02-10	39.510	39.810	39.420	39.470	36.092	178,000
2022-02-09	39.810	40.040	39.620	39.680	36.284	221,300
2022-02-08	39.520	39.770	39.240	39.670	36.275	242,900
2022-02-07	39.530	39.730	39.200	39.310	35.946	188,400
2022-02-04	39.920	40.090	39.510	39.590	36.202	229,400
2022-02-03	39.640	40.250	39.510	39.890	36.476	394,700
2022-02-02	39.500	39.940	39.430	39.720	36.321	344,300
2022-02-01	39.290	39.500	38.920	39.400	36.028	325,500
2022-01-31	38.800	39.340	38.660	39.220	35.864	366,100
2022-01-28	38.610	38.910	38.360	38.870	35.544	220,000
2022-01-27	38.660	38.960	38.410	38.430	35.141	385,700
2022-01-26	38.090	39.000	37.550	38.420	35.132	600,500
2022-01-25	37.150	37.860	36.830	37.600	34.382	294,500
2022-01-24	37.290	37.360	36.830	37.270	34.080	464,000
2022-01-21	37.420	38.030	37.110	37.300	34.108	318,900
2022-01-20	37.790	37.810	36.820	36.940	33.779	335,400
2022-01-19	37.920	38.010	37.530	37.670	34.446	208,000
2022-01-18	37.780	38.070	37.430	37.790	34.556	436,500
2022-01-17	37.810	38.180	37.740	37.840	34.602	171,400
2022-01-14	38.210	38.220	37.630	37.690	34.465	439,300
2022-01-13	38.110	38.380	38.110	38.140	34.876	257,600
2022-01-12	38.490	38.860	38.200	38.240	34.830	356,900
2022-01-11	38.440	38.630	38.130	38.290	34.876	741,100
2022-01-10	38.470	38.570	38.280	38.440	35.012	243,700

← NewerPage 20 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.