Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	46.630	47.160	46.430	47.140	46.673	347,200
2026-04-23	46.900	47.230	46.740	46.830	46.366	281,900
2026-04-22	47.960	47.960	46.820	46.950	46.485	446,800
2026-04-21	47.510	48.230	47.350	47.950	47.475	484,700
2026-04-20	47.360	47.870	47.240	47.430	46.960	435,400
2026-04-17	47.020	47.400	46.640	47.340	46.871	600,000
2026-04-16	47.600	47.730	46.880	46.900	46.436	574,100
2026-04-15	47.070	47.690	46.790	47.560	47.089	271,700
2026-04-14	47.320	47.790	47.220	47.460	46.772	429,300
2026-04-13	48.700	48.700	47.510	47.610	46.920	803,200
2026-04-10	49.740	50.420	48.750	48.940	48.231	520,400
2026-04-09	50.580	50.680	49.220	49.550	48.832	695,200
2026-04-08	50.330	50.990	50.020	50.830	50.093	661,000
2026-04-07	50.410	50.560	49.860	50.110	49.384	529,400
2026-04-06	50.420	50.970	50.350	50.400	49.670	670,200
2026-04-02	50.070	50.780	49.850	50.380	49.650	265,600
2026-04-01	49.870	50.080	49.470	50.050	49.325	242,900
2026-03-31	50.170	51.030	49.670	49.830	49.108	568,300
2026-03-30	49.590	50.780	49.590	49.980	49.256	635,600
2026-03-27	49.060	49.520	48.880	49.440	48.724	459,900
2026-03-26	49.000	49.590	48.980	49.070	48.359	481,000
2026-03-25	49.570	49.860	49.090	49.200	48.487	494,300
2026-03-24	49.490	50.510	49.350	49.400	48.684	582,200
2026-03-23	49.280	50.200	49.040	49.870	49.147	565,600
2026-03-20	48.860	49.660	48.800	48.870	48.162	962,100
2026-03-19	50.190	50.930	48.680	48.990	48.280	496,600
2026-03-18	50.500	50.560	49.980	50.130	49.404	386,200
2026-03-17	50.650	51.370	50.420	50.620	49.886	597,800
2026-03-16	49.230	51.000	47.710	50.590	49.857	673,500
2026-03-13	46.820	49.690	46.820	49.190	48.477	376,700
2026-03-12	48.000	48.790	46.430	47.350	46.664	435,400
2026-03-11	48.760	49.090	48.500	48.750	48.044	464,400
2026-03-10	48.890	49.620	48.430	49.260	48.546	394,100
2026-03-09	48.060	49.320	48.010	49.050	48.339	496,800
2026-03-06	48.360	48.780	47.950	48.210	47.511	383,800
2026-03-05	48.080	48.770	47.980	48.510	47.807	229,400
2026-03-04	49.180	49.300	48.310	48.520	47.817	231,400
2026-03-03	48.990	49.380	47.920	49.210	48.497	375,000
2026-03-02	48.520	49.560	48.010	49.210	48.497	445,700
2026-02-27	48.070	49.170	48.060	48.380	47.679	838,600
2026-02-26	48.360	48.730	48.070	48.470	47.768	312,400
2026-02-25	48.960	48.960	47.920	48.300	47.600	290,300
2026-02-24	49.860	49.860	48.970	49.270	48.556	345,400
2026-02-23	48.100	49.930	48.090	49.910	49.187	384,000
2026-02-20	49.440	49.560	47.890	47.990	47.295	512,000
2026-02-19	49.010	49.750	48.920	49.570	48.852	265,000
2026-02-18	49.280	49.280	48.790	49.010	48.300	259,100
2026-02-17	48.840	50.040	48.810	49.430	48.714	403,500
2026-02-13	48.610	49.300	48.450	48.940	48.231	340,500
2026-02-12	48.420	48.880	48.200	48.570	47.866	543,100
2026-02-11	48.010	48.480	47.700	48.410	47.708	327,100
2026-02-10	48.050	48.350	47.610	47.840	47.147	670,800
2026-02-09	47.960	48.650	47.600	48.050	47.354	728,600
2026-02-06	48.190	48.520	47.890	47.980	47.285	308,200
2026-02-05	48.460	49.040	48.140	48.160	47.462	535,500
2026-02-04	47.000	48.960	47.000	48.620	47.915	855,300
2026-02-03	46.260	47.420	45.920	47.190	46.506	550,800
2026-02-02	44.640	46.400	44.640	46.360	45.688	1,112,900
2026-01-30	45.250	45.700	44.220	44.480	43.835	530,800
2026-01-29	44.940	47.430	44.860	45.100	44.446	725,500

← NewerPage 3 of 5 · 250 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.