Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.400	0.425	0.390	0.415	0.415	207,489
2024-08-21	0.385	0.400	0.385	0.400	0.400	91,100
2024-08-20	0.380	0.395	0.375	0.380	0.380	284,153
2024-08-19	0.370	0.380	0.365	0.370	0.370	36,200
2024-08-16	0.355	0.370	0.355	0.370	0.370	31,700
2024-08-15	0.360	0.365	0.355	0.360	0.360	37,475
2024-08-14	0.350	0.350	0.350	0.350	0.350	5,500
2024-08-13	0.350	0.350	0.350	0.350	0.350	0
2024-08-12	0.350	0.350	0.350	0.350	0.350	9,183
2024-08-09	0.355	0.355	0.350	0.350	0.350	54,871
2024-08-08	0.355	0.360	0.350	0.360	0.360	53,690
2024-08-07	0.355	0.360	0.355	0.355	0.355	20,500
2024-08-06	0.370	0.370	0.350	0.360	0.360	43,750
2024-08-02	0.340	0.370	0.340	0.370	0.370	132,805
2024-08-01	0.360	0.360	0.350	0.350	0.350	51,230
2024-07-31	0.335	0.360	0.335	0.360	0.360	115,062
2024-07-30	0.340	0.355	0.340	0.350	0.350	28,885
2024-07-29	0.345	0.360	0.340	0.340	0.340	287,918
2024-07-26	0.350	0.355	0.350	0.355	0.355	7,430
2024-07-25	0.350	0.360	0.350	0.350	0.350	78,260
2024-07-24	0.360	0.365	0.360	0.360	0.360	30,349
2024-07-23	0.360	0.365	0.360	0.365	0.365	17,000
2024-07-22	0.375	0.375	0.360	0.370	0.370	109,043
2024-07-19	0.370	0.375	0.360	0.375	0.375	62,559
2024-07-18	0.380	0.380	0.365	0.380	0.380	79,875
2024-07-17	0.375	0.380	0.375	0.380	0.380	62,100
2024-07-16	0.380	0.380	0.368	0.375	0.375	69,517
2024-07-15	0.375	0.380	0.370	0.375	0.375	60,599
2024-07-12	0.380	0.380	0.365	0.370	0.370	11,000
2024-07-11	0.375	0.380	0.368	0.370	0.370	141,398
2024-07-10	0.375	0.380	0.370	0.380	0.380	88,295
2024-07-09	0.375	0.375	0.365	0.370	0.370	41,433
2024-07-08	0.375	0.375	0.370	0.370	0.370	13,803
2024-07-05	0.360	0.380	0.360	0.370	0.370	27,631
2024-07-04	0.370	0.370	0.360	0.360	0.360	50,500
2024-07-03	0.370	0.370	0.360	0.365	0.365	59,853
2024-07-02	0.370	0.370	0.365	0.365	0.365	228,703
2024-06-28	0.350	0.365	0.350	0.360	0.360	84,568
2024-06-27	0.365	0.368	0.355	0.355	0.355	25,419
2024-06-26	0.380	0.385	0.360	0.360	0.360	55,015
2024-06-25	0.360	0.360	0.350	0.350	0.350	9,500
2024-06-24	0.375	0.375	0.360	0.365	0.365	19,009
2024-06-21	0.380	0.385	0.365	0.365	0.365	86,650
2024-06-20	0.350	0.370	0.350	0.365	0.365	43,694
2024-06-19	0.345	0.345	0.340	0.340	0.340	11,000
2024-06-18	0.340	0.340	0.330	0.335	0.335	307,127
2024-06-17	0.340	0.350	0.335	0.340	0.340	202,153
2024-06-14	0.350	0.350	0.340	0.350	0.350	40,926
2024-06-13	0.360	0.370	0.350	0.350	0.350	109,400
2024-06-12	0.350	0.355	0.340	0.355	0.355	382,000
2024-06-11	0.370	0.370	0.350	0.350	0.350	186,625
2024-06-10	0.360	0.370	0.360	0.360	0.360	53,494
2024-06-07	0.370	0.370	0.360	0.365	0.365	215,430
2024-06-06	0.380	0.380	0.380	0.380	0.380	4,944
2024-06-05	0.375	0.385	0.375	0.385	0.385	59,760
2024-06-04	0.380	0.390	0.380	0.380	0.380	113,348
2024-06-03	0.360	0.390	0.350	0.385	0.385	178,834
2024-05-31	0.360	0.360	0.350	0.355	0.355	186,432
2024-05-30	0.345	0.360	0.345	0.345	0.345	358,426
2024-05-29	0.345	0.345	0.340	0.345	0.345	53,209

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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