Toronto - Delayed Quote
CAD
Empire Company Limited (EMP-A.TO)
50.27
+0.39
(+0.78%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
50.10
50.52
50.09
50.27
50.27
391,800
Oct 29, 2026
49.91
50.27
49.46
49.88
49.88
323,100
Oct 28, 2026
49.85
50.19
49.50
49.87
49.87
655,500
Oct 27, 2026
50.16
50.28
49.82
49.96
49.96
876,300
Oct 26, 2026
50.48
51.15
50.00
50.35
50.35
764,100
Oct 23, 2026
51.75
51.75
50.21
50.45
50.45
570,900
Oct 22, 2026
50.53
51.95
50.53
51.88
51.88
474,200
Oct 21, 2026
51.19
51.19
49.98
50.29
50.29
1,025,300
Oct 20, 2026
50.86
51.67
50.86
51.06
51.06
465,500
Oct 19, 2026
51.19
51.48
50.51
50.86
50.86
552,900
Oct 16, 2026
50.68
51.38
50.55
51.32
51.32
565,700
Oct 15, 2026
0.243
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
49.12
50.85
49.12
50.54
50.54
605,800
Oct 14, 2026
48.88
49.18
48.47
49.06
48.82
1,024,100
Oct 13, 2026
49.00
49.87
48.38
48.84
48.60
780,700
Oct 9, 2026
49.31
49.57
48.72
48.85
48.61
499,400
Oct 8, 2026
48.92
49.62
48.92
49.31
49.07
659,200
Oct 7, 2026
48.48
49.34
48.33
48.87
48.63
513,200
Oct 6, 2026
48.04
48.35
47.72
48.30
48.06
435,500
Oct 5, 2026
48.10
48.37
47.91
48.11
47.87
341,400
Oct 2, 2026
48.05
48.50
47.57
48.25
48.01
371,500
Oct 1, 2026
48.18
48.48
47.56
48.08
47.84
533,700
Sep 30, 2026
48.17
48.33
47.85
48.06
47.82
476,600
Sep 29, 2026
47.91
48.52
47.91
48.29
48.05
551,700
Sep 28, 2026
48.10
48.58
48.00
48.02
47.78
1,266,100
Sep 25, 2026
47.40
48.18
47.40
48.16
47.92
359,700
Sep 24, 2026
46.83
47.71
46.83
47.53
47.29
944,700
Sep 23, 2026
46.97
47.61
46.82
47.07
46.84
695,900
Sep 22, 2026
46.77
47.68
46.77
47.13
46.90
504,900
Sep 21, 2026
46.03
47.02
46.00
46.75
46.52
587,700
Sep 18, 2026
47.08
47.52
45.80
45.83
45.60
2,918,900
Sep 17, 2026
47.52
47.76
47.09
47.45
47.21
613,900
Sep 16, 2026
46.40
47.70
46.40
47.46
47.22
950,600
Sep 15, 2026
46.67
46.68
46.00
46.41
46.18
770,600
Sep 14, 2026
45.82
46.86
45.67
46.80
46.57
439,600
Sep 11, 2026
46.20
46.23
45.11
45.61
45.38
581,400
Sep 10, 2026
48.65
49.30
45.39
46.37
46.14
714,000
Sep 9, 2026
47.49
47.89
47.30
47.87
47.63
447,300
Sep 8, 2026
47.82
48.08
47.22
47.76
47.52
392,700
Sep 4, 2026
47.69
48.25
47.41
47.94
47.70
462,600
Sep 3, 2026
47.24
47.84
46.81
47.82
47.58
401,400
Sep 2, 2026
47.97
48.18
46.95
47.05
46.82
473,900
Sep 1, 2026
47.88
48.59
47.86
48.08
47.84
368,800
Aug 31, 2026
48.13
48.36
47.72
47.87
47.63
381,800
Aug 28, 2026
48.54
48.70
47.92
48.06
47.82
185,700
Aug 27, 2026
48.23
48.66
47.54
48.16
47.92
360,800
Aug 26, 2026
48.16
48.84
47.97
48.81
48.57
316,300
Aug 25, 2026
48.11
48.21
47.79
48.16
47.92
499,500
Aug 24, 2026
47.61
48.47
47.53
48.29
48.05
327,200
Aug 21, 2026
47.07
47.64
46.91
47.64
47.40
395,100
Aug 20, 2026
48.23
48.28
47.28
47.58
47.34
244,800
Aug 19, 2026
48.41
48.69
48.12
48.23
47.99
342,100
Aug 18, 2026
49.11
49.30
48.26
48.31
48.07
284,300
Aug 17, 2026
49.00
49.02
48.65
48.83
48.59
238,600
Aug 14, 2026
49.57
49.80
49.05
49.08
48.84
491,300
Aug 13, 2026
49.53
50.23
49.21
49.51
49.26
807,000
Aug 12, 2026
49.53
49.78
49.02
49.32
49.08
486,700
Aug 11, 2026
49.58
50.32
49.44
50.01
49.76
621,800
Aug 10, 2026
48.87
49.84
48.70
49.66
49.41
855,000
Aug 7, 2026
49.26
49.75
48.89
48.96
48.72
508,900
Aug 6, 2026
50.05
50.38
49.25
49.54
49.29
366,300
Aug 5, 2026
51.40
51.92
50.25
50.38
50.13
526,600
Aug 4, 2026
51.23
51.98
50.73
51.28
51.03
518,000
Jul 31, 2026
50.87
51.89
50.82
51.31
51.06
372,800
Jul 30, 2026
52.08
52.57
50.65
51.18
50.93
208,200
Jul 29, 2026
51.59
52.64
51.41
52.50
52.24
391,500
Jul 28, 2026
51.00
51.60
50.87
51.50
51.24
710,800
Jul 27, 2026
50.17
51.04
49.97
50.74
50.49
682,900
Jul 24, 2026
49.09
50.15
49.09
50.10
49.85
264,100
Jul 23, 2026
49.74
49.94
48.97
49.13
48.89
393,400
Jul 22, 2026
49.94
50.37
49.63
49.77
49.52
271,500
Jul 21, 2026
50.38
50.38
49.45
49.83
49.58
491,900
Jul 20, 2026
49.70
51.36
49.68
50.76
50.51
520,200
Jul 17, 2026
49.50
49.75
48.42
48.95
48.71
404,200
Jul 16, 2026
48.62
49.47
48.52
49.26
49.02
287,700
Jul 15, 2026
0.243
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
48.69
49.67
48.46
48.60
48.36
426,700
Jul 14, 2026
49.91
49.96
48.82
48.85
48.37
771,100
Jul 13, 2026
49.07
50.23
49.07
50.22
49.72
650,700
Jul 10, 2026
48.32
49.07
48.14
49.02
48.53
965,400
Jul 9, 2026
48.35
48.35
47.80
48.10
47.62
817,700
Jul 8, 2026
48.94
48.94
48.32
48.52
48.04
563,600
Jul 7, 2026
48.85
49.68
48.80
48.95
48.47
711,500
Jul 6, 2026
48.84
48.84
48.00
48.77
48.29
623,300
Jul 3, 2026
49.43
49.49
48.59
48.65
48.17
216,900
Jul 2, 2026
50.12
50.12
48.92
49.34
48.85
473,300
Jun 30, 2026
50.28
50.97
49.36
49.67
49.18
1,038,700
Jun 29, 2026
51.08
51.42
49.83
50.02
49.52
946,800
Jun 26, 2026
52.44
52.44
51.02
51.25
50.74
535,500
Jun 25, 2026
51.54
52.33
51.43
51.75
51.24
340,400
Jun 24, 2026
50.25
51.85
50.25
51.68
51.17
366,600
Jun 23, 2026
50.30
51.02
49.99
50.17
49.67
742,300
Jun 22, 2026
51.10
51.84
50.05
50.19
49.69
443,200
Jun 19, 2026
51.40
52.15
50.83
50.88
50.38
465,700
Jun 18, 2026
49.55
51.43
49.47
51.25
50.74
740,500
Jun 17, 2026
49.43
49.43
48.81
49.33
48.84
443,500
Jun 16, 2026
49.51
49.61
48.96
49.47
48.98
219,200
Jun 15, 2026
49.33
49.83
48.91
49.48
48.99
313,000
Jun 12, 2026
49.99
50.05
48.98
49.33
48.84
261,100
Jun 11, 2026
49.26
50.00
49.26
49.98
49.49
321,400
Jun 10, 2026
48.93
49.71
48.75
49.45
48.96
424,100
Jun 9, 2026
48.42
49.36
48.22
48.82
48.34
375,200
Jun 8, 2026
48.77
49.42
48.31
48.50
48.02
296,300
Jun 5, 2026
48.11
49.70
48.11
49.50
49.01
266,100
Jun 4, 2026
48.47
48.72
47.73
48.00
47.52
340,100
Jun 3, 2026
47.18
48.38
47.18
48.20
47.72
361,100
Jun 2, 2026
48.39
48.56
47.02
47.15
46.68
551,000
Jun 1, 2026
48.91
49.59
48.62
48.67
48.19
284,000
May 29, 2026
48.54
49.39
48.54
48.89
48.41
1,163,700
May 28, 2026
47.97
48.47
47.89
48.29
47.81
659,700
May 27, 2026
47.27
48.34
47.15
47.97
47.49
537,800
May 26, 2026
48.00
48.13
46.93
47.33
46.86
429,400
May 25, 2026
47.76
48.11
47.73
47.91
47.44
122,900
May 22, 2026
47.84
48.06
47.43
47.64
47.17
301,000
May 21, 2026
47.82
48.22
47.20
47.98
47.50
538,000
May 20, 2026
47.03
48.04
47.02
47.81
47.34
374,800
May 19, 2026
46.98
47.92
46.83
47.02
46.55
652,100
May 15, 2026
46.88
47.44
46.88
46.92
46.46
360,400
May 14, 2026
46.11
47.20
46.11
46.79
46.33
470,200
May 13, 2026
46.16
46.83
45.96
46.06
45.60
527,700
May 12, 2026
45.89
46.60
45.89
46.32
45.86
895,100
May 11, 2026
46.70
46.71
45.78
45.82
45.37
818,600
May 8, 2026
46.27
46.65
46.02
46.54
46.08
535,400
May 7, 2026
45.97
46.53
45.76
46.35
45.89
475,700
May 6, 2026
46.48
46.48
45.95
46.08
45.62
791,200
May 5, 2026
46.13
46.79
46.07
46.30
45.84
227,200
May 4, 2026
46.47
46.57
45.97
46.04
45.58
689,400
May 1, 2026
46.61
47.05
46.33
46.68
46.22
124,900
Apr 30, 2026
46.20
46.66
46.08
46.50
46.04
346,800
Apr 29, 2026
46.37
46.62
46.13
46.25
45.79
208,400
Apr 28, 2026
46.65
47.10
46.42
46.57
46.11
266,500
Apr 27, 2026
46.82
47.27
46.74
46.79
46.33
389,700
Apr 24, 2026
46.63
47.16
46.43
47.14
46.67
347,200
Apr 23, 2026
46.90
47.23
46.74
46.83
46.37
281,900
Apr 22, 2026
47.96
47.96
46.82
46.95
46.49
446,800
Apr 21, 2026
47.51
48.23
47.35
47.95
47.48
484,700
Apr 20, 2026
47.36
47.87
47.24
47.43
46.96
435,400
Apr 17, 2026
47.02
47.40
46.64
47.34
46.87
600,000
Apr 16, 2026
47.60
47.73
46.88
46.90
46.44
574,100
Apr 15, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
47.07
47.69
46.79
47.56
47.09
271,700
Apr 14, 2026
47.32
47.79
47.22
47.46
46.77
429,300
Apr 13, 2026
48.70
48.70
47.51
47.61
46.92
803,200
Apr 10, 2026
49.74
50.42
48.75
48.94
48.23
520,400
Apr 9, 2026
50.58
50.68
49.22
49.55
48.83
695,200
Apr 8, 2026
50.33
50.99
50.02
50.83
50.09
661,000
Apr 7, 2026
50.41
50.56
49.86
50.11
49.38
529,400
Apr 6, 2026
50.42
50.97
50.35
50.40
49.67
670,200
Apr 2, 2026
50.07
50.78
49.85
50.38
49.65
265,600
Apr 1, 2026
49.87
50.08
49.47
50.05
49.32
242,900
Mar 31, 2026
50.17
51.03
49.67
49.83
49.11
568,300
Mar 30, 2026
49.59
50.78
49.59
49.98
49.26
635,600
Mar 27, 2026
49.06
49.52
48.88
49.44
48.72
459,900
Mar 26, 2026
49.00
49.59
48.98
49.07
48.36
481,000
Mar 25, 2026
49.57
49.86
49.09
49.20
48.49
494,300
Mar 24, 2026
49.49
50.51
49.35
49.40
48.68
582,200
Mar 23, 2026
49.28
50.20
49.04
49.87
49.15
565,600
Mar 20, 2026
48.86
49.66
48.80
48.87
48.16
962,100
Mar 19, 2026
50.19
50.93
48.68
48.99
48.28
496,600
Mar 18, 2026
50.50
50.56
49.98
50.13
49.40
386,200
Mar 17, 2026
50.65
51.37
50.42
50.62
49.89
597,800
Mar 16, 2026
49.23
51.00
47.71
50.59
49.86
673,500
Mar 13, 2026
46.82
49.69
46.82
49.19
48.48
376,700
Mar 12, 2026
48.00
48.79
46.43
47.35
46.66
435,400
Mar 11, 2026
48.76
49.09
48.50
48.75
48.04
464,400
Mar 10, 2026
48.89
49.62
48.43
49.26
48.55
394,100
Mar 9, 2026
48.06
49.32
48.01
49.05
48.34
496,800
Mar 6, 2026
48.36
48.78
47.95
48.21
47.51
383,800
Mar 5, 2026
48.08
48.77
47.98
48.51
47.81
229,400
Mar 4, 2026
49.18
49.30
48.31
48.52
47.82
231,400
Mar 3, 2026
48.99
49.38
47.92
49.21
48.50
375,000
Mar 2, 2026
48.52
49.56
48.01
49.21
48.50
445,700
Feb 27, 2026
48.07
49.17
48.06
48.38
47.68
838,600
Feb 26, 2026
48.36
48.73
48.07
48.47
47.77
312,400
Feb 25, 2026
48.96
48.96
47.92
48.30
47.60
290,300
Feb 24, 2026
49.86
49.86
48.97
49.27
48.56
345,400
Feb 23, 2026
48.10
49.93
48.09
49.91
49.19
384,000
Feb 20, 2026
49.44
49.56
47.89
47.99
47.29
512,000
Feb 19, 2026
49.01
49.75
48.92
49.57
48.85
265,000
Feb 18, 2026
49.28
49.28
48.79
49.01
48.30
259,100
Feb 17, 2026
48.84
50.04
48.81
49.43
48.71
403,500
Feb 13, 2026
48.61
49.30
48.45
48.94
48.23
340,500
Feb 12, 2026
48.42
48.88
48.20
48.57
47.87
543,100
Feb 11, 2026
48.01
48.48
47.70
48.41
47.71
327,100
Feb 10, 2026
48.05
48.35
47.61
47.84
47.15
670,800
Feb 9, 2026
47.96
48.65
47.60
48.05
47.35
728,600
Feb 6, 2026
48.19
48.52
47.89
47.98
47.28
308,200
Feb 5, 2026
48.46
49.04
48.14
48.16
47.46
535,500
Feb 4, 2026
47.00
48.96
47.00
48.62
47.92
855,300
Feb 3, 2026
46.26
47.42
45.92
47.19
46.51
550,800
Feb 2, 2026
44.64
46.40
44.64
46.36
45.69
1,112,900
Jan 30, 2026
45.25
45.70
44.22
44.48
43.84
530,800
Jan 29, 2026
44.94
47.43
44.86
45.10
44.45
725,500
Jan 28, 2026
43.99
44.36
43.81
43.84
43.20
415,800
Jan 27, 2026
44.62
44.65
43.91
44.13
43.49
435,500
Jan 26, 2026
45.35
45.74
44.43
44.72
44.07
404,000
Jan 23, 2026
45.45
45.72
45.26
45.46
44.80
310,900
Jan 22, 2026
45.19
45.63
45.19
45.54
44.88
218,700
Jan 21, 2026
45.55
45.57
44.90
45.16
44.51
502,300
Jan 20, 2026
45.56
45.73
45.11
45.52
44.86
803,200
Jan 19, 2026
45.29
45.81
45.08
45.61
44.95
112,000
Jan 16, 2026
46.20
46.48
45.45
45.46
44.80
455,800
Jan 15, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
46.32
46.71
46.18
46.25
45.58
349,900
Jan 14, 2026
47.17
47.51
46.33
46.47
45.58
378,800
Jan 13, 2026
47.89
47.97
47.11
47.13
46.23
607,200
Jan 12, 2026
47.13
48.10
47.04
47.97
47.05
807,300
Jan 9, 2026
46.83
47.55
46.83
47.20
46.30
739,100
Jan 8, 2026
46.96
47.61
46.85
46.91
46.01
649,600
Jan 7, 2026
47.18
47.98
46.89
46.97
46.07
654,200
Jan 6, 2026
47.54
48.06
47.15
47.24
46.33
683,600
Jan 5, 2026
48.17
48.41
47.51
47.52
46.61
769,300
Jan 2, 2026
47.80
48.32
47.80
48.18
47.26
275,700
Dec 31, 2025
47.62
47.95
47.62
47.72
46.81
315,800
Dec 30, 2025
47.61
48.19
47.61
47.81
46.89
522,200
Dec 29, 2025
47.25
47.90
47.25
47.70
46.79
427,500
Dec 24, 2025
47.23
47.65
47.23
47.36
46.45
201,300
Dec 23, 2025
47.00
47.40
46.76
47.27
46.36
448,000
Dec 22, 2025
46.63
47.39
46.32
47.23
46.33
402,000
Dec 19, 2025
47.12
47.62
46.40
46.60
45.71
852,900
Dec 18, 2025
47.53
47.74
47.23
47.29
46.38
547,300
Dec 17, 2025
47.39
47.79
47.21
47.51
46.60
683,100
Dec 16, 2025
47.45
48.17
47.20
47.32
46.41
713,500
Dec 15, 2025
46.24
47.69
46.16
47.50
46.59
610,500
Dec 12, 2025
46.51
46.78
45.70
46.05
45.17
593,000
Dec 11, 2025
49.23
50.00
45.81
46.52
45.63
865,400
Dec 10, 2025
51.07
51.78
51.00
51.23
50.25
393,400
Dec 9, 2025
51.33
51.80
51.20
51.71
50.72
306,800
Dec 8, 2025
51.25
51.48
51.09
51.44
50.45
350,000
Dec 5, 2025
50.83
51.54
50.83
51.48
50.49
273,200
Dec 4, 2025
50.06
50.97
50.06
50.84
49.87
276,900
Dec 3, 2025
50.97
51.10
50.12
50.20
49.24
243,200
Dec 2, 2025
51.97
51.97
50.98
51.00
50.02
247,800
Dec 1, 2025
50.92
52.11
50.92
51.98
50.98
456,000
Nov 28, 2025
51.53
51.76
51.29
51.45
50.46
171,900
Nov 27, 2025
52.07
52.16
51.30
51.63
50.64
129,500
Nov 26, 2025
52.30
52.45
52.00
52.05
51.05
297,700
Nov 25, 2025
51.40
52.42
50.89
52.35
51.35
364,000
Nov 24, 2025
52.08
52.23
50.85
51.12
50.14
1,013,500
Nov 21, 2025
51.93
52.36
51.93
52.19
51.19
322,700
Nov 20, 2025
52.02
52.34
51.87
52.06
51.06
242,800
Nov 19, 2025
51.73
52.07
51.29
51.99
50.99
248,400
Nov 18, 2025
52.20
52.57
51.33
51.72
50.73
410,500
Nov 17, 2025
51.61
52.61
51.61
52.57
51.56
405,500
Nov 14, 2025
51.35
51.74
50.63
51.63
50.64
565,200
Nov 13, 2025
50.76
51.66
50.76
51.36
50.38
564,800
Nov 12, 2025
49.35
50.93
49.26
50.87
49.90
661,500
Nov 11, 2025
49.38
49.89
49.26
49.43
48.48
225,800
Nov 10, 2025
49.37
49.57
48.96
49.18
48.24
515,300
Nov 7, 2025
49.70
49.90
48.08
49.37
48.42
281,700
Nov 6, 2025
49.90
49.93
49.31
49.61
48.66
284,200
Nov 5, 2025
48.71
50.05
48.71
49.94
48.98
520,500
Nov 4, 2025
47.52
48.89
47.52
48.84
47.90
425,700
Nov 3, 2025
47.57
48.28
47.57
48.20
47.28
508,600
Oct 31, 2025
46.75
47.73
46.75
47.65
46.74
329,400
Oct 30, 2025
46.44
47.42
46.44
46.95
46.05
575,400
