Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	55.620	56.340	55.470	55.650	54.334	239,500
2025-08-06	55.590	56.150	55.410	55.670	54.354	342,000
2025-08-05	54.550	55.720	54.040	55.560	54.246	373,000
2025-08-01	55.170	55.300	54.480	54.500	53.211	193,700
2025-07-31	55.320	55.760	55.010	55.180	53.875	261,100
2025-07-30	55.820	55.820	55.190	55.450	54.139	182,900
2025-07-29	55.410	56.070	55.310	55.690	54.373	147,500
2025-07-28	55.300	55.520	55.120	55.410	54.100	167,600
2025-07-25	55.690	55.860	55.390	55.490	54.178	125,300
2025-07-24	55.270	56.010	54.940	55.670	54.354	316,400
2025-07-23	55.450	55.700	54.820	54.840	53.543	261,800
2025-07-22	56.600	56.600	55.490	55.500	54.188	249,200
2025-07-21	55.740	56.600	55.190	56.090	54.764	223,700
2025-07-18	55.280	55.790	55.280	55.740	54.422	361,200
2025-07-17	56.290	56.660	55.170	55.380	54.071	342,900
2025-07-16	55.620	56.490	55.560	56.290	54.959	277,500
2025-07-15	56.000	56.140	55.460	55.550	54.237	376,600
2025-07-14	56.520	56.980	56.200	56.300	54.754	575,600
2025-07-11	56.360	56.620	55.850	56.450	54.900	429,100
2025-07-10	56.450	57.100	56.140	56.220	54.676	527,500
2025-07-09	56.660	56.750	55.930	56.600	55.046	367,600
2025-07-08	56.000	56.390	55.730	56.380	54.832	332,400
2025-07-07	55.800	56.320	55.640	56.000	54.462	251,200
2025-07-04	55.950	56.100	55.550	55.800	54.268	152,000
2025-07-03	55.150	56.140	55.010	55.720	54.190	283,600
2025-07-02	56.360	56.520	54.730	55.240	53.723	396,800
2025-06-30	56.090	56.530	55.350	56.510	54.958	445,400
2025-06-27	55.780	56.180	55.540	56.130	54.589	415,900
2025-06-26	55.610	56.190	55.060	55.700	54.171	285,500
2025-06-25	56.100	56.140	55.400	55.590	54.064	328,100
2025-06-24	55.910	56.800	55.580	56.270	54.725	390,200
2025-06-23	55.320	56.140	55.130	55.770	54.239	282,800
2025-06-20	55.270	56.410	54.820	55.510	53.986	795,000
2025-06-19	54.100	56.080	53.450	54.650	53.149	352,600
2025-06-18	51.600	51.930	51.340	51.900	50.475	234,800
2025-06-17	51.470	52.060	51.320	51.460	50.047	322,500
2025-06-16	51.920	52.990	51.270	51.510	50.096	319,200
2025-06-13	52.210	52.460	51.810	51.840	50.417	573,400
2025-06-12	51.690	52.530	51.300	52.200	50.767	424,100
2025-06-11	52.100	52.720	51.460	51.490	50.076	347,800
2025-06-10	51.540	52.120	51.300	52.080	50.650	413,900
2025-06-09	51.640	51.880	51.000	51.280	49.872	183,000
2025-06-06	51.770	52.260	51.620	51.880	50.455	225,500
2025-06-05	51.760	52.290	51.650	51.950	50.524	297,500
2025-06-04	53.410	53.600	51.580	51.620	50.203	542,700
2025-06-03	53.860	54.210	52.810	53.290	51.827	427,400
2025-06-02	52.950	54.040	52.630	53.990	52.508	425,200
2025-05-30	52.270	53.010	51.540	52.970	51.516	1,268,300
2025-05-29	52.690	52.970	52.440	52.520	51.078	353,300
2025-05-28	52.480	53.290	52.480	52.820	51.370	399,100
2025-05-27	52.780	52.920	51.810	52.490	51.049	354,100
2025-05-26	51.750	52.300	51.630	52.160	50.728	130,400
2025-05-23	51.020	51.660	50.990	51.530	50.115	257,000
2025-05-22	50.730	51.010	50.660	50.830	49.434	312,700
2025-05-21	50.730	51.100	50.370	50.790	49.395	338,400
2025-05-20	50.240	51.030	50.240	50.760	49.366	419,400
2025-05-16	49.580	50.220	49.580	50.200	48.822	347,900
2025-05-15	48.840	49.760	48.390	49.760	48.394	486,700
2025-05-14	49.100	49.140	48.660	48.770	47.431	298,100
2025-05-13	50.290	50.730	49.010	49.140	47.791	305,500

← NewerPage 6 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.