Elemental Royalty Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.550	1.580	1.550	1.580	15.718	30
2022-04-04	1.540	1.580	1.540	1.560	15.519	660
2022-04-01	1.500	1.530	1.500	1.530	15.221	1,170
2022-03-31	1.530	1.530	1.520	1.530	15.221	810
2022-03-30	1.500	1.500	1.490	1.500	14.923	630
2022-03-29	1.500	1.520	1.490	1.500	14.923	3,970
2022-03-28	1.550	1.560	1.530	1.530	15.221	1,350
2022-03-25	1.570	1.600	1.550	1.550	15.420	3,810
2022-03-24	1.560	1.640	1.560	1.600	15.917	1,950
2022-03-23	1.510	1.560	1.510	1.540	15.321	52,650
2022-03-22	1.510	1.540	1.490	1.520	15.122	4,330
2022-03-21	1.510	1.530	1.510	1.530	15.221	1,960
2022-03-18	1.520	1.520	1.510	1.510	15.022	90
2022-03-17	1.500	1.510	1.460	1.510	15.022	4,860
2022-03-16	1.600	1.600	1.460	1.460	14.525	8,750
2022-03-15	1.570	1.580	1.570	1.580	15.718	4,480
2022-03-14	1.600	1.650	1.570	1.580	15.718	8,650
2022-03-11	1.620	1.620	1.570	1.570	15.619	430
2022-03-10	1.610	1.610	1.580	1.610	16.017	310
2022-03-09	1.650	1.650	1.610	1.610	16.017	1,680
2022-03-08	1.640	1.680	1.600	1.680	16.713	8,040
2022-03-07	1.660	1.660	1.610	1.640	16.315	2,640
2022-03-04	1.630	1.670	1.630	1.660	16.514	2,770
2022-03-03	1.630	1.650	1.630	1.630	16.216	420
2022-03-02	1.670	1.670	1.640	1.640	16.315	590
2022-03-01	1.620	1.650	1.620	1.650	16.415	2,510
2022-02-28	1.670	1.670	1.610	1.610	16.017	820
2022-02-25	1.670	1.670	1.640	1.640	16.315	180
2022-02-24	1.690	1.690	1.660	1.660	16.514	330
2022-02-23	1.630	1.750	1.630	1.700	16.912	7,350
2022-02-22	1.630	1.630	1.580	1.610	16.017	3,810
2022-02-18	1.600	1.600	1.590	1.590	15.818	460
2022-02-17	1.630	1.630	1.610	1.620	16.116	1,430
2022-02-16	1.600	1.640	1.580	1.640	16.315	3,090
2022-02-15	1.600	1.600	1.600	1.600	15.917	30
2022-02-14	1.550	1.610	1.550	1.610	16.017	5,620
2022-02-11	1.610	1.630	1.560	1.600	15.917	4,010
2022-02-10	1.620	1.620	1.580	1.620	16.116	5,460
2022-02-09	1.620	1.660	1.620	1.660	16.514	1,880
2022-02-08	1.690	1.690	1.610	1.630	16.216	1,020
2022-02-07	1.630	1.710	1.630	1.690	16.813	2,910
2022-02-04	1.650	1.650	1.610	1.620	16.116	1,400
2022-02-03	1.650	1.660	1.650	1.650	16.415	940
2022-02-02	1.650	1.700	1.650	1.670	16.614	4,940
2022-02-01	1.640	1.670	1.630	1.650	16.415	3,300
2022-01-31	1.590	1.700	1.580	1.700	16.912	4,170
2022-01-28	1.620	1.620	1.600	1.600	15.917	2,210
2022-01-27	1.600	1.620	1.570	1.620	16.116	11,100
2022-01-26	1.540	1.590	1.540	1.590	15.818	540
2022-01-25	1.500	1.580	1.500	1.560	15.519	2,910
2022-01-24	1.540	1.540	1.450	1.510	15.022	9,500
2022-01-21	1.620	1.630	1.530	1.530	15.221	6,980
2022-01-20	1.630	1.670	1.630	1.650	16.415	10,820
2022-01-19	1.570	1.640	1.570	1.635	16.266	8,460
2022-01-18	1.550	1.550	1.540	1.540	15.321	970
2022-01-17	1.540	1.540	1.530	1.530	15.221	4,590
2022-01-14	1.630	1.630	1.500	1.500	14.923	7,800
2022-01-13	1.750	1.780	1.610	1.610	16.017	20,340
2022-01-12	1.670	1.720	1.670	1.700	16.912	13,090
2022-01-11	1.630	1.690	1.630	1.670	16.614	21,710

← NewerPage 20 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0430 CAD
2026-06-30	0.0430 CAD
2026-03-31	0.0420 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.