Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	44.940	47.430	44.860	45.100	44.446	725,500
2026-01-28	43.990	44.360	43.810	43.840	43.205	415,800
2026-01-27	44.620	44.650	43.910	44.130	43.490	435,500
2026-01-26	45.350	45.740	44.430	44.720	44.072	404,000
2026-01-23	45.450	45.720	45.260	45.460	44.801	310,900
2026-01-22	45.190	45.630	45.190	45.540	44.880	218,700
2026-01-21	45.550	45.570	44.900	45.160	44.506	502,300
2026-01-20	45.560	45.730	45.110	45.520	44.860	803,200
2026-01-19	45.290	45.810	45.080	45.610	44.949	112,000
2026-01-16	46.200	46.480	45.450	45.460	44.801	455,800
2026-01-15	46.320	46.710	46.180	46.250	45.580	349,900
2026-01-14	47.170	47.510	46.330	46.470	45.580	378,800
2026-01-13	47.890	47.970	47.110	47.130	46.227	607,200
2026-01-12	47.130	48.100	47.040	47.970	47.051	807,300
2026-01-09	46.830	47.550	46.830	47.200	46.296	739,100
2026-01-08	46.960	47.610	46.850	46.910	46.011	649,600
2026-01-07	47.180	47.980	46.890	46.970	46.070	654,200
2026-01-06	47.540	48.060	47.150	47.240	46.335	683,600
2026-01-05	48.170	48.410	47.510	47.520	46.610	769,300
2026-01-02	47.800	48.320	47.800	48.180	47.257	275,700
2025-12-31	47.620	47.950	47.620	47.720	46.806	315,800
2025-12-30	47.610	48.190	47.610	47.810	46.894	522,200
2025-12-29	47.250	47.900	47.250	47.700	46.786	427,500
2025-12-24	47.230	47.650	47.230	47.360	46.453	201,300
2025-12-23	47.000	47.400	46.760	47.270	46.364	448,000
2025-12-22	46.630	47.390	46.320	47.230	46.325	402,000
2025-12-19	47.120	47.620	46.400	46.600	45.707	852,900
2025-12-18	47.530	47.740	47.230	47.290	46.384	547,300
2025-12-17	47.390	47.790	47.210	47.510	46.600	683,100
2025-12-16	47.450	48.170	47.200	47.320	46.413	713,500
2025-12-15	46.240	47.690	46.160	47.500	46.590	610,500
2025-12-12	46.510	46.780	45.700	46.050	45.168	593,000
2025-12-11	49.230	50.000	45.810	46.520	45.629	865,400
2025-12-10	51.070	51.780	51.000	51.230	50.249	393,400
2025-12-09	51.330	51.800	51.200	51.710	50.719	306,800
2025-12-08	51.250	51.480	51.090	51.440	50.455	350,000
2025-12-05	50.830	51.540	50.830	51.480	50.494	273,200
2025-12-04	50.060	50.970	50.060	50.840	49.866	276,900
2025-12-03	50.970	51.100	50.120	50.200	49.238	243,200
2025-12-02	51.970	51.970	50.980	51.000	50.023	247,800
2025-12-01	50.920	52.110	50.920	51.980	50.984	456,000
2025-11-28	51.530	51.760	51.290	51.450	50.464	171,900
2025-11-27	52.070	52.160	51.300	51.630	50.641	129,500
2025-11-26	52.300	52.450	52.000	52.050	51.053	297,700
2025-11-25	51.400	52.420	50.890	52.350	51.347	364,000
2025-11-24	52.080	52.230	50.850	51.120	50.141	1,013,500
2025-11-21	51.930	52.360	51.930	52.190	51.190	322,700
2025-11-20	52.020	52.340	51.870	52.060	51.063	242,800
2025-11-19	51.730	52.070	51.290	51.990	50.994	248,400
2025-11-18	52.200	52.570	51.330	51.720	50.729	410,500
2025-11-17	51.610	52.610	51.610	52.570	51.563	405,500
2025-11-14	51.350	51.740	50.630	51.630	50.641	565,200
2025-11-13	50.760	51.660	50.760	51.360	50.376	564,800
2025-11-12	49.350	50.930	49.260	50.870	49.895	661,500
2025-11-11	49.380	49.890	49.260	49.430	48.483	225,800
2025-11-10	49.370	49.570	48.960	49.180	48.238	515,300
2025-11-07	49.700	49.900	48.080	49.370	48.424	281,700
2025-11-06	49.900	49.930	49.310	49.610	48.660	284,200
2025-11-05	48.710	50.050	48.710	49.940	48.983	520,500
2025-11-04	47.520	48.890	47.520	48.840	47.904	425,700

← NewerPage 4 of 21 · 1,258 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.