Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	47.570	48.280	47.570	48.200	47.277	508,600
2025-10-31	46.750	47.730	46.750	47.650	46.737	329,400
2025-10-30	46.440	47.420	46.440	46.950	46.051	575,400
2025-10-29	48.380	48.700	46.430	46.510	45.619	488,300
2025-10-28	48.580	48.930	48.280	48.720	47.787	380,100
2025-10-27	48.470	48.600	48.240	48.550	47.620	250,400
2025-10-24	48.480	48.700	48.360	48.410	47.483	164,300
2025-10-23	48.480	48.860	48.190	48.610	47.679	202,400
2025-10-22	48.280	48.780	48.110	48.580	47.649	278,400
2025-10-21	47.990	48.350	47.990	48.240	47.316	234,300
2025-10-20	48.240	48.320	47.970	48.050	47.130	446,900
2025-10-17	47.750	48.370	47.730	48.150	47.228	544,000
2025-10-16	47.520	48.000	47.520	47.760	46.845	421,000
2025-10-15	48.000	48.270	47.670	47.720	46.806	390,200
2025-10-14	48.520	48.690	48.010	48.100	46.963	1,131,900
2025-10-10	48.330	48.590	48.290	48.500	47.353	543,200
2025-10-09	48.670	48.700	48.310	48.400	47.256	175,300
2025-10-08	48.330	48.770	48.270	48.670	47.519	308,000
2025-10-07	48.710	48.710	48.050	48.380	47.236	401,000
2025-10-06	49.690	49.690	48.480	48.540	47.392	472,700
2025-10-03	49.560	49.960	49.380	49.610	48.437	280,700
2025-10-02	49.100	49.690	49.100	49.590	48.418	490,400
2025-10-01	49.730	50.190	49.030	49.170	48.007	436,300
2025-09-30	49.670	50.070	49.310	49.950	48.769	348,400
2025-09-29	49.020	49.750	49.020	49.740	48.564	316,300
2025-09-26	49.290	49.590	48.900	49.110	47.949	277,700
2025-09-25	50.130	50.130	49.200	49.270	48.105	360,800
2025-09-24	49.580	50.160	49.520	49.920	48.740	461,500
2025-09-23	49.070	49.820	49.070	49.620	48.447	430,500
2025-09-22	49.620	49.900	49.080	49.140	47.978	574,900
2025-09-19	50.000	50.000	49.080	49.680	48.505	1,201,100
2025-09-18	48.970	49.110	48.710	49.000	47.841	517,000
2025-09-17	48.840	49.400	48.750	48.990	47.832	415,800
2025-09-16	49.310	49.550	48.740	48.850	47.695	755,900
2025-09-15	50.190	50.340	48.980	49.160	47.998	818,900
2025-09-12	50.800	50.800	49.960	50.180	48.994	498,400
2025-09-11	52.360	52.360	49.780	50.990	49.784	710,900
2025-09-10	51.850	51.850	51.250	51.540	50.321	347,500
2025-09-09	51.880	52.060	51.690	51.890	50.663	430,300
2025-09-08	52.410	52.410	51.860	51.880	50.653	227,200
2025-09-05	52.820	52.930	52.080	52.490	51.249	276,500
2025-09-04	53.320	53.330	52.410	52.730	51.483	442,300
2025-09-03	52.960	53.990	52.930	53.290	52.030	264,000
2025-09-02	53.310	53.310	52.070	52.700	51.454	478,300
2025-08-29	53.390	53.870	53.020	53.310	52.050	309,000
2025-08-28	53.700	54.480	53.110	53.390	52.128	289,900
2025-08-27	53.890	54.500	53.440	53.610	52.342	361,100
2025-08-26	54.350	54.350	53.500	53.890	52.616	713,800
2025-08-25	54.100	54.900	53.910	54.530	53.241	375,800
2025-08-22	55.530	55.800	53.890	54.010	52.733	363,300
2025-08-21	57.380	57.500	55.640	55.740	54.422	509,200
2025-08-20	58.010	58.200	57.470	57.490	56.131	292,900
2025-08-19	57.970	58.320	57.510	57.800	56.433	279,500
2025-08-18	57.310	58.010	57.090	57.650	56.287	255,000
2025-08-15	56.670	57.110	56.550	57.060	55.711	458,800
2025-08-14	56.010	56.500	55.850	56.390	55.057	264,500
2025-08-13	56.040	56.400	55.020	56.180	54.852	365,600
2025-08-12	55.650	56.110	55.110	56.040	54.715	216,000
2025-08-11	55.000	55.830	55.000	55.800	54.481	462,000
2025-08-08	55.540	56.480	55.240	55.470	54.159	301,600

← NewerPage 5 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.