Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	50.610	50.990	49.540	50.310	48.929	609,500
2025-05-09	50.830	50.910	50.540	50.610	49.220	257,100
2025-05-08	52.100	52.100	50.700	50.740	49.347	342,100
2025-05-07	51.500	52.370	51.500	52.340	50.903	373,100
2025-05-06	50.980	51.700	50.760	51.500	50.086	327,000
2025-05-05	50.960	51.340	50.710	51.070	49.668	199,800
2025-05-02	51.590	51.720	50.540	50.950	49.551	294,300
2025-05-01	51.120	51.470	50.630	51.140	49.736	253,200
2025-04-30	49.930	51.240	49.820	51.200	49.794	475,700
2025-04-29	50.090	50.490	49.830	49.920	48.549	235,700
2025-04-28	50.100	50.470	49.590	50.190	48.812	203,700
2025-04-25	50.080	50.330	49.780	50.010	48.637	243,900
2025-04-24	49.760	50.460	49.760	50.120	48.744	494,000
2025-04-23	50.370	50.650	49.790	49.960	48.588	432,400
2025-04-22	49.730	50.280	49.730	50.100	48.724	269,400
2025-04-21	49.040	49.640	49.040	49.500	48.141	210,100
2025-04-17	48.500	49.240	48.460	49.180	47.830	412,000
2025-04-16	47.970	48.640	47.920	48.620	47.285	442,400
2025-04-15	47.600	48.020	47.010	48.010	46.692	559,300
2025-04-14	46.580	48.280	46.580	48.020	46.507	394,700
2025-04-11	45.870	46.900	45.270	46.400	44.938	448,300
2025-04-10	45.850	46.570	45.430	45.910	44.463	869,700
2025-04-09	45.700	47.130	45.700	46.110	44.657	515,900
2025-04-08	46.670	47.030	45.490	46.050	44.599	502,800
2025-04-07	46.880	46.880	45.730	46.120	44.667	526,000
2025-04-04	48.770	49.020	47.890	47.920	46.410	876,300
2025-04-03	48.000	49.260	47.830	48.990	47.446	609,000
2025-04-02	48.500	49.090	48.060	48.370	46.846	793,100
2025-04-01	47.880	49.280	47.870	48.400	46.875	560,400
2025-03-31	46.480	48.280	46.480	48.250	46.730	905,300
2025-03-28	46.370	46.840	46.320	46.630	45.161	398,500
2025-03-27	45.830	46.670	45.090	46.420	44.957	413,100
2025-03-26	46.300	46.860	45.460	45.890	44.444	721,900
2025-03-25	46.270	46.910	46.270	46.430	44.967	366,700
2025-03-24	46.160	46.660	46.160	46.380	44.919	456,500
2025-03-21	46.150	46.910	45.940	46.210	44.754	1,941,900
2025-03-20	44.900	46.410	44.560	46.260	44.802	738,500
2025-03-19	43.850	45.050	43.850	44.900	43.485	627,200
2025-03-18	43.520	44.050	43.020	43.990	42.604	685,300
2025-03-17	43.470	44.940	43.360	43.680	42.304	678,300
2025-03-14	43.950	44.010	43.030	43.480	42.110	743,400
2025-03-13	45.220	45.220	42.260	42.430	41.093	980,400
2025-03-12	43.860	44.450	42.870	44.450	43.049	654,000
2025-03-11	45.140	45.150	43.430	43.580	42.207	410,200
2025-03-10	45.030	45.460	45.000	45.130	43.708	424,700
2025-03-07	45.090	45.240	44.990	45.050	43.631	288,100
2025-03-06	45.140	45.340	44.800	45.100	43.679	319,300
2025-03-05	45.250	45.350	45.060	45.240	43.815	353,800
2025-03-04	45.000	45.300	44.930	45.230	43.805	616,100
2025-03-03	45.000	45.570	44.920	45.300	43.873	415,100
2025-02-28	45.320	45.350	44.560	45.030	43.611	1,272,400
2025-02-27	45.000	45.140	44.880	45.050	43.631	776,700
2025-02-26	44.490	44.960	44.490	44.810	43.398	497,900
2025-02-25	43.660	44.760	43.660	44.500	43.098	1,050,300
2025-02-24	43.040	43.670	43.040	43.590	42.217	1,116,300
2025-02-21	42.870	43.200	42.670	42.990	41.635	554,400
2025-02-20	42.420	42.960	42.420	42.800	41.451	461,400
2025-02-19	42.280	42.610	42.230	42.580	41.238	549,300
2025-02-18	42.300	42.580	41.850	42.130	40.803	351,800
2025-02-14	42.590	42.790	42.260	42.350	41.016	171,400

← NewerPage 7 of 21 · 1,255 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.