Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	39.000	39.150	38.380	38.420	34.994	280,100
2022-01-06	38.010	39.020	38.010	38.930	35.459	337,600
2022-01-05	38.550	38.650	38.010	38.040	34.648	1,042,000
2022-01-04	38.470	38.890	38.470	38.500	35.067	252,400
2021-12-31	38.660	38.700	38.490	38.540	35.104	98,800
2021-12-30	38.810	38.940	38.690	38.760	35.304	108,900
2021-12-29	38.800	39.040	38.700	38.780	35.322	270,200
2021-12-24	38.800	38.920	38.670	38.860	35.395	26,400
2021-12-23	39.060	39.270	38.760	38.780	35.322	157,700
2021-12-22	39.170	39.320	38.700	39.100	35.614	213,200
2021-12-21	39.640	39.640	39.120	39.280	35.778	344,500
2021-12-20	39.940	39.990	39.510	39.550	36.024	220,600
2021-12-17	39.790	40.530	39.760	39.860	36.306	815,400
2021-12-16	38.780	40.090	38.660	39.830	36.279	646,000
2021-12-15	38.210	38.870	37.970	38.770	35.313	568,100
2021-12-14	37.410	38.010	37.410	37.900	34.521	601,500
2021-12-13	37.570	37.950	37.220	37.280	33.956	715,600
2021-12-10	37.760	38.160	37.480	37.620	34.266	538,600
2021-12-09	37.390	38.720	37.310	37.750	34.384	840,500
2021-12-08	37.500	37.500	36.200	36.670	33.400	887,700
2021-12-07	38.100	38.610	38.090	38.190	34.785	379,800
2021-12-06	37.780	38.320	37.780	38.090	34.694	499,500
2021-12-03	37.430	38.030	37.430	37.680	34.320	385,000
2021-12-02	36.910	37.720	36.910	37.430	34.093	412,400
2021-12-01	36.790	37.600	36.790	36.890	33.601	428,900
2021-11-30	37.190	37.190	36.560	36.630	33.364	1,302,300
2021-11-29	37.260	37.390	36.980	37.110	33.801	451,500
2021-11-26	37.640	37.910	37.190	37.220	33.901	253,600
2021-11-25	37.330	37.900	37.330	37.630	34.275	221,700
2021-11-24	38.000	38.020	37.320	37.370	34.038	212,400
2021-11-23	37.820	38.100	37.410	37.990	34.603	370,600
2021-11-22	37.950	38.050	37.540	37.820	34.448	462,900
2021-11-19	38.680	38.680	37.840	37.920	34.539	335,300
2021-11-18	38.860	39.010	38.400	38.560	35.122	221,800
2021-11-17	39.600	39.790	38.840	38.900	35.431	306,100
2021-11-16	39.350	39.800	39.320	39.530	36.005	335,600
2021-11-15	38.760	39.370	38.760	39.240	35.741	322,900
2021-11-12	39.010	39.160	38.720	38.740	35.286	269,400
2021-11-11	38.990	39.110	38.660	38.980	35.504	187,100
2021-11-10	38.810	39.150	38.810	38.920	35.450	419,700
2021-11-09	38.940	39.380	38.940	39.070	35.586	522,000
2021-11-08	38.620	39.020	38.200	38.950	35.477	829,400
2021-11-05	38.590	38.700	38.410	38.620	35.176	421,500
2021-11-04	38.200	38.730	38.200	38.540	35.104	361,400
2021-11-03	37.720	38.210	37.700	38.190	34.785	279,200
2021-11-02	37.150	38.240	37.150	37.700	34.338	372,500
2021-11-01	37.010	37.430	36.970	37.330	34.001	400,200
2021-10-29	37.330	37.440	36.950	37.000	33.701	655,500
2021-10-28	37.270	37.370	37.080	37.260	33.938	234,900
2021-10-27	37.560	37.630	37.110	37.240	33.919	485,100
2021-10-26	37.570	37.610	37.340	37.490	34.147	392,900
2021-10-25	37.340	37.780	37.170	37.500	34.156	469,400
2021-10-22	37.190	37.380	37.070	37.350	34.020	590,600
2021-10-21	37.060	37.460	37.060	37.210	33.892	560,000
2021-10-20	37.650	37.700	37.040	37.050	33.746	429,600

← NewerPage 21 of 21 · 1,255 trading days

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.