Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.350	0.350	0.340	0.345	0.345	64,000
2024-05-27	0.350	0.350	0.350	0.350	0.350	4,160
2024-05-24	0.350	0.355	0.345	0.350	0.350	143,325
2024-05-23	0.345	0.360	0.340	0.345	0.345	173,650
2024-05-22	0.360	0.360	0.340	0.345	0.345	90,722
2024-05-21	0.375	0.380	0.345	0.345	0.345	996,239
2024-05-17	0.355	0.355	0.340	0.350	0.350	408,652
2024-05-16	0.350	0.350	0.330	0.350	0.350	88,864
2024-05-15	0.350	0.350	0.340	0.350	0.350	61,000
2024-05-14	0.345	0.350	0.345	0.345	0.345	47,658
2024-05-13	0.340	0.350	0.340	0.345	0.345	51,384
2024-05-10	0.335	0.335	0.330	0.330	0.330	57,878
2024-05-09	0.335	0.335	0.325	0.325	0.325	82,400
2024-05-08	0.330	0.335	0.330	0.330	0.330	48,048
2024-05-07	0.330	0.330	0.325	0.330	0.330	8,500
2024-05-06	0.330	0.335	0.330	0.330	0.330	65,921
2024-05-03	0.335	0.335	0.330	0.330	0.330	133,000
2024-05-02	0.330	0.330	0.330	0.330	0.330	2,000
2024-05-01	0.330	0.335	0.330	0.335	0.335	207,023
2024-04-30	0.330	0.330	0.325	0.325	0.325	8,000
2024-04-29	0.330	0.330	0.325	0.330	0.330	119,500
2024-04-26	0.330	0.330	0.325	0.330	0.330	140,775
2024-04-25	0.340	0.340	0.320	0.330	0.330	169,216
2024-04-24	0.330	0.330	0.330	0.330	0.330	6,600
2024-04-23	0.330	0.335	0.325	0.325	0.325	74,223
2024-04-22	0.330	0.340	0.320	0.330	0.330	301,314
2024-04-19	0.325	0.325	0.320	0.325	0.325	74,350
2024-04-18	0.340	0.340	0.325	0.325	0.325	63,460
2024-04-17	0.355	0.355	0.330	0.330	0.330	99,020
2024-04-16	0.360	0.360	0.355	0.355	0.355	72,816
2024-04-15	0.360	0.370	0.360	0.360	0.360	73,834
2024-04-12	0.380	0.380	0.355	0.360	0.360	174,800
2024-04-11	0.370	0.370	0.365	0.365	0.365	29,200
2024-04-10	0.380	0.380	0.375	0.375	0.375	32,311
2024-04-09	0.375	0.380	0.375	0.380	0.380	139,150
2024-04-08	0.390	0.390	0.375	0.380	0.380	295,366
2024-04-05	0.370	0.410	0.370	0.395	0.395	109,676
2024-04-04	0.370	0.375	0.365	0.365	0.365	138,650
2024-04-03	0.375	0.375	0.365	0.365	0.365	138,800
2024-04-02	0.370	0.375	0.360	0.375	0.375	54,705
2024-04-01	0.375	0.375	0.365	0.365	0.365	98,200
2024-03-28	0.370	0.375	0.360	0.375	0.375	15,411
2024-03-27	0.375	0.375	0.375	0.375	0.375	20,320
2024-03-26	0.375	0.375	0.375	0.375	0.375	0
2024-03-25	0.375	0.375	0.370	0.375	0.375	8,821
2024-03-22	0.365	0.375	0.365	0.375	0.375	49,000
2024-03-21	0.380	0.380	0.365	0.365	0.365	68,900
2024-03-20	0.395	0.395	0.380	0.380	0.380	47,468
2024-03-19	0.410	0.410	0.390	0.390	0.390	115,578
2024-03-18	0.390	0.435	0.380	0.405	0.405	210,633
2024-03-15	0.355	0.410	0.355	0.400	0.400	181,941
2024-03-14	0.350	0.355	0.350	0.350	0.350	26,825
2024-03-13	0.345	0.350	0.340	0.350	0.350	15,250
2024-03-12	0.350	0.350	0.345	0.345	0.345	32,181
2024-03-11	0.330	0.360	0.330	0.355	0.355	106,551
2024-03-08	0.340	0.340	0.330	0.330	0.330	47,000
2024-03-07	0.335	0.340	0.330	0.340	0.340	21,888
2024-03-06	0.335	0.335	0.330	0.330	0.330	16,510
2024-03-05	0.335	0.340	0.325	0.335	0.335	45,500
2024-03-04	0.315	0.340	0.310	0.335	0.335	84,580

← NewerPage 11 of 21 · 1,258 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.