Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	42.650	43.000	42.550	42.600	41.258	217,700
2025-02-12	42.360	42.720	42.330	42.640	41.296	240,300
2025-02-11	42.760	42.860	41.870	42.520	41.180	275,100
2025-02-10	43.000	43.180	42.660	42.760	41.413	606,100
2025-02-07	43.170	43.170	42.850	43.000	41.645	273,300
2025-02-06	43.170	43.210	42.650	42.970	41.616	260,400
2025-02-05	42.900	43.360	42.810	43.000	41.645	273,600
2025-02-04	42.450	43.060	42.400	42.980	41.626	399,300
2025-02-03	40.610	42.640	40.330	42.410	41.074	432,100
2025-01-31	43.350	43.350	42.490	42.740	41.393	342,200
2025-01-30	42.980	43.240	42.770	42.890	41.539	266,900
2025-01-29	42.910	43.040	42.820	42.970	41.616	197,600
2025-01-28	42.900	43.260	42.600	42.790	41.442	373,900
2025-01-27	43.100	43.540	43.040	43.060	41.703	388,800
2025-01-24	43.470	43.640	43.000	43.100	41.742	382,800
2025-01-23	42.980	43.670	42.980	43.490	42.120	711,700
2025-01-22	42.560	43.110	42.560	42.800	41.451	1,682,500
2025-01-21	42.660	42.850	42.490	42.740	41.393	978,500
2025-01-20	42.500	42.630	42.260	42.500	41.161	1,061,300
2025-01-17	42.310	42.730	42.220	42.400	41.064	747,000
2025-01-16	42.100	42.490	42.100	42.350	41.016	462,300
2025-01-15	42.490	42.640	42.020	42.090	40.764	368,700
2025-01-14	43.530	43.530	42.460	42.550	41.016	373,700
2025-01-13	43.700	43.870	43.450	43.520	41.951	363,000
2025-01-10	43.190	44.120	43.190	43.700	42.124	805,600
2025-01-09	44.000	44.280	43.690	43.820	42.240	307,900
2025-01-08	44.430	44.670	43.760	44.100	42.510	362,300
2025-01-07	44.080	44.420	44.030	44.350	42.751	495,600
2025-01-06	44.370	44.480	43.860	44.030	42.442	319,200
2025-01-03	43.970	44.290	43.970	44.220	42.625	385,800
2025-01-02	44.000	44.240	43.770	44.000	42.413	348,100
2024-12-31	43.720	44.020	43.690	43.890	42.307	180,600
2024-12-30	43.790	43.930	43.580	43.700	42.124	230,800
2024-12-27	43.780	44.050	43.750	44.000	42.413	210,500
2024-12-24	43.990	44.080	43.120	43.990	42.404	144,200
2024-12-23	43.230	44.000	43.230	43.920	42.336	318,000
2024-12-20	44.050	44.050	43.140	43.220	41.661	1,062,900
2024-12-19	43.790	44.270	43.710	44.080	42.490	445,500
2024-12-18	44.250	44.530	44.220	44.400	42.799	409,000
2024-12-17	44.320	44.870	43.840	44.390	42.789	565,800
2024-12-16	44.530	45.320	44.100	44.540	42.934	501,300
2024-12-13	45.550	45.990	44.590	44.690	43.078	466,600
2024-12-12	43.980	46.770	43.900	45.280	43.647	824,700
2024-12-11	43.270	43.570	42.960	43.030	41.478	276,300
2024-12-10	43.390	43.730	43.210	43.340	41.777	328,700
2024-12-09	43.350	43.650	43.050	43.640	42.066	385,500
2024-12-06	42.920	43.440	42.920	43.320	41.758	237,800
2024-12-05	43.460	43.770	42.980	43.050	41.498	214,800
2024-12-04	42.640	43.330	41.940	43.280	41.719	277,800
2024-12-03	42.210	42.920	42.170	42.660	41.122	373,200
2024-12-02	42.000	42.340	41.740	42.060	40.543	365,200
2024-11-29	42.360	42.360	41.660	41.980	40.466	126,800
2024-11-28	42.140	42.350	42.020	42.250	40.726	74,800
2024-11-27	41.640	42.200	41.250	42.030	40.514	367,400
2024-11-26	40.810	41.760	40.810	41.650	40.148	398,900
2024-11-25	41.160	41.620	40.850	41.280	39.791	1,096,600
2024-11-22	41.340	41.590	41.170	41.250	39.762	284,000
2024-11-21	41.030	41.320	40.860	41.300	39.811	205,900
2024-11-20	40.420	41.030	39.600	41.030	39.550	324,400
2024-11-19	40.660	40.900	40.230	40.560	39.097	290,700

← NewerPage 8 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.