Empire Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	41.540	41.690	40.010	40.760	39.290	272,900
2024-11-15	41.200	41.490	40.860	41.470	39.975	326,700
2024-11-14	41.300	41.780	41.000	41.220	39.734	301,900
2024-11-13	41.350	41.560	41.170	41.390	39.897	329,700
2024-11-12	41.000	41.540	41.000	41.480	39.984	601,800
2024-11-11	41.000	41.430	40.920	40.990	39.512	340,600
2024-11-08	41.820	42.000	41.070	41.140	39.656	366,600
2024-11-07	41.630	41.980	40.330	41.900	40.389	658,900
2024-11-06	41.300	41.590	40.840	41.500	40.003	360,100
2024-11-05	40.570	41.290	40.330	41.180	39.695	324,100
2024-11-04	39.870	40.770	39.230	40.550	39.088	451,800
2024-11-01	40.010	40.410	39.790	39.980	38.538	487,800
2024-10-31	40.940	40.970	40.080	40.170	38.721	359,700
2024-10-30	40.090	40.940	40.090	40.940	39.464	218,200
2024-10-29	40.250	40.330	39.840	40.190	38.741	290,400
2024-10-28	39.930	40.500	39.930	40.250	38.799	620,500
2024-10-25	40.250	40.390	39.850	39.910	38.471	236,800
2024-10-24	40.050	40.380	39.910	40.250	38.799	199,700
2024-10-23	40.440	40.800	40.300	40.330	38.876	153,100
2024-10-22	40.570	40.820	40.270	40.550	39.088	304,100
2024-10-21	40.750	41.070	40.030	40.570	39.107	551,000
2024-10-18	41.060	41.070	40.700	40.750	39.281	285,300
2024-10-17	41.220	41.310	40.910	40.910	39.435	490,000
2024-10-16	40.950	41.390	40.870	41.150	39.666	351,700
2024-10-15	41.080	41.350	40.280	40.880	39.406	486,200
2024-10-11	40.980	41.360	40.750	41.180	39.502	418,300
2024-10-10	40.870	41.090	40.420	40.980	39.310	582,100
2024-10-09	40.650	41.100	40.650	41.020	39.349	262,800
2024-10-08	40.730	41.010	40.190	40.690	39.032	474,600
2024-10-07	40.630	40.910	40.440	40.620	38.965	588,900
2024-10-04	41.380	41.380	40.650	40.730	39.071	376,100
2024-10-03	40.670	41.350	40.270	41.300	39.617	405,600
2024-10-02	41.000	41.210	40.500	40.600	38.946	198,300
2024-10-01	41.220	41.480	41.020	41.070	39.397	561,700
2024-09-30	40.810	41.450	40.020	41.330	39.646	350,400
2024-09-27	40.910	41.280	40.850	40.870	39.205	647,600
2024-09-26	40.220	41.010	40.200	40.980	39.310	630,400
2024-09-25	39.760	40.550	39.670	40.480	38.831	390,900
2024-09-24	39.440	40.090	39.030	39.810	38.188	376,700
2024-09-23	39.190	39.700	38.660	39.470	37.862	300,300
2024-09-20	38.810	39.360	38.520	39.310	37.708	1,482,400
2024-09-19	39.450	39.450	38.740	38.850	37.267	375,400
2024-09-18	39.210	39.630	38.990	39.230	37.632	420,100
2024-09-17	39.810	40.160	39.180	39.270	37.670	656,000
2024-09-16	39.740	40.180	39.700	39.760	38.140	551,000
2024-09-13	40.710	40.710	39.450	39.570	37.958	343,300
2024-09-12	39.160	41.380	38.780	40.620	38.965	615,600
2024-09-11	38.390	38.520	38.150	38.470	36.903	364,700
2024-09-10	38.400	38.650	38.200	38.640	37.066	255,600
2024-09-09	38.650	38.940	38.420	38.430	36.864	245,200
2024-09-06	38.630	38.630	38.310	38.490	36.922	338,200
2024-09-05	38.570	38.790	38.480	38.580	37.008	275,800
2024-09-04	37.660	38.620	37.660	38.570	36.999	410,600
2024-09-03	37.710	37.960	37.610	37.890	36.346	413,600
2024-08-30	37.770	37.860	37.270	37.580	36.049	573,000
2024-08-29	37.890	38.080	37.650	37.900	36.356	400,800
2024-08-28	38.000	38.310	37.750	37.900	36.356	363,600
2024-08-27	37.770	38.350	37.770	38.250	36.692	306,500
2024-08-26	37.780	38.280	37.780	38.040	36.490	167,200
2024-08-23	37.580	37.980	37.580	37.920	36.375	209,800

← NewerPage 9 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.