Empire Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 50.680 | 51.380 | 50.550 | 51.320 | 51.320 | 565,700 |
| 2026-10-15 | 49.120 | 50.850 | 49.120 | 50.540 | 50.540 | 605,800 |
| 2026-10-14 | 48.880 | 49.180 | 48.470 | 49.060 | 48.817 | 1,024,100 |
| 2026-10-13 | 49.000 | 49.870 | 48.380 | 48.840 | 48.598 | 780,700 |
| 2026-10-09 | 49.310 | 49.570 | 48.720 | 48.850 | 48.608 | 499,400 |
| 2026-10-08 | 48.920 | 49.620 | 48.920 | 49.310 | 49.066 | 659,200 |
| 2026-10-07 | 48.480 | 49.340 | 48.330 | 48.870 | 48.628 | 513,200 |
| 2026-10-06 | 48.040 | 48.350 | 47.720 | 48.300 | 48.061 | 435,500 |
| 2026-10-05 | 48.100 | 48.370 | 47.910 | 48.110 | 47.872 | 341,400 |
| 2026-10-02 | 48.050 | 48.500 | 47.570 | 48.250 | 48.011 | 371,500 |
| 2026-10-01 | 48.180 | 48.480 | 47.560 | 48.080 | 47.842 | 533,700 |
| 2026-09-30 | 48.170 | 48.330 | 47.850 | 48.060 | 47.822 | 476,600 |
| 2026-09-29 | 47.910 | 48.520 | 47.910 | 48.290 | 48.051 | 551,700 |
| 2026-09-28 | 48.100 | 48.580 | 48.000 | 48.020 | 47.782 | 1,266,100 |
| 2026-09-25 | 47.400 | 48.180 | 47.400 | 48.160 | 47.922 | 359,700 |
| 2026-09-24 | 46.830 | 47.710 | 46.830 | 47.530 | 47.295 | 944,700 |
| 2026-09-23 | 46.970 | 47.610 | 46.820 | 47.070 | 46.837 | 695,900 |
| 2026-09-22 | 46.770 | 47.680 | 46.770 | 47.130 | 46.897 | 504,900 |
| 2026-09-21 | 46.030 | 47.020 | 46.000 | 46.750 | 46.518 | 587,700 |
| 2026-09-18 | 47.080 | 47.520 | 45.800 | 45.830 | 45.603 | 2,918,900 |
| 2026-09-17 | 47.520 | 47.760 | 47.090 | 47.450 | 47.215 | 613,900 |
| 2026-09-16 | 46.400 | 47.700 | 46.400 | 47.460 | 47.225 | 950,600 |
| 2026-09-15 | 46.670 | 46.680 | 46.000 | 46.410 | 46.180 | 770,600 |
| 2026-09-14 | 45.820 | 46.860 | 45.670 | 46.800 | 46.568 | 439,600 |
| 2026-09-11 | 46.200 | 46.230 | 45.110 | 45.610 | 45.384 | 581,400 |
| 2026-09-10 | 48.650 | 49.300 | 45.390 | 46.370 | 46.140 | 714,000 |
| 2026-09-09 | 47.490 | 47.890 | 47.300 | 47.870 | 47.633 | 447,300 |
| 2026-09-08 | 47.820 | 48.080 | 47.220 | 47.760 | 47.523 | 392,700 |
| 2026-09-04 | 47.690 | 48.250 | 47.410 | 47.940 | 47.703 | 462,600 |
| 2026-09-03 | 47.240 | 47.840 | 46.810 | 47.820 | 47.583 | 401,400 |
| 2026-09-02 | 47.970 | 48.180 | 46.950 | 47.050 | 46.817 | 473,900 |
| 2026-09-01 | 47.880 | 48.590 | 47.860 | 48.080 | 47.842 | 368,800 |
| 2026-08-31 | 48.130 | 48.360 | 47.720 | 47.870 | 47.633 | 381,800 |
| 2026-08-28 | 48.540 | 48.700 | 47.920 | 48.060 | 47.822 | 185,700 |
| 2026-08-27 | 48.230 | 48.660 | 47.540 | 48.160 | 47.922 | 360,800 |
| 2026-08-26 | 48.160 | 48.840 | 47.970 | 48.810 | 48.568 | 316,300 |
| 2026-08-25 | 48.110 | 48.210 | 47.790 | 48.160 | 47.922 | 499,500 |
| 2026-08-24 | 47.610 | 48.470 | 47.530 | 48.290 | 48.051 | 327,200 |
| 2026-08-21 | 47.070 | 47.640 | 46.910 | 47.640 | 47.404 | 395,100 |
| 2026-08-20 | 48.230 | 48.280 | 47.280 | 47.580 | 47.344 | 244,800 |
| 2026-08-19 | 48.410 | 48.690 | 48.120 | 48.230 | 47.991 | 342,100 |
| 2026-08-18 | 49.110 | 49.300 | 48.260 | 48.310 | 48.071 | 284,300 |
| 2026-08-17 | 49.000 | 49.020 | 48.650 | 48.830 | 48.588 | 238,600 |
| 2026-08-14 | 49.570 | 49.800 | 49.050 | 49.080 | 48.837 | 491,300 |
| 2026-08-13 | 49.530 | 50.230 | 49.210 | 49.510 | 49.265 | 807,000 |
| 2026-08-12 | 49.530 | 49.780 | 49.020 | 49.320 | 49.076 | 486,700 |
| 2026-08-11 | 49.580 | 50.320 | 49.440 | 50.010 | 49.762 | 621,800 |
| 2026-08-10 | 48.870 | 49.840 | 48.700 | 49.660 | 49.414 | 855,000 |
| 2026-08-07 | 49.260 | 49.750 | 48.890 | 48.960 | 48.718 | 508,900 |
| 2026-08-06 | 50.050 | 50.380 | 49.250 | 49.540 | 49.295 | 366,300 |
| 2026-08-05 | 51.400 | 51.920 | 50.250 | 50.380 | 50.131 | 526,600 |
| 2026-08-04 | 51.230 | 51.980 | 50.730 | 51.280 | 51.026 | 518,000 |
| 2026-07-31 | 50.870 | 51.890 | 50.820 | 51.310 | 51.056 | 372,800 |
| 2026-07-30 | 52.080 | 52.570 | 50.650 | 51.180 | 50.927 | 208,200 |
| 2026-07-29 | 51.590 | 52.640 | 51.410 | 52.500 | 52.240 | 391,500 |
| 2026-07-28 | 51.000 | 51.600 | 50.870 | 51.500 | 51.245 | 710,800 |
| 2026-07-27 | 50.170 | 51.040 | 49.970 | 50.740 | 50.489 | 682,900 |
| 2026-07-24 | 49.090 | 50.150 | 49.090 | 50.100 | 49.852 | 264,100 |
| 2026-07-23 | 49.740 | 49.940 | 48.970 | 49.130 | 48.887 | 393,400 |
| 2026-07-22 | 49.940 | 50.370 | 49.630 | 49.770 | 49.524 | 271,500 |
Page 1 of 2 · 62 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.