Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.305	0.320	0.290	0.320	0.320	94,044
2024-02-29	0.295	0.300	0.295	0.300	0.300	34,823
2024-02-28	0.300	0.300	0.295	0.295	0.295	5,000
2024-02-27	0.300	0.300	0.300	0.300	0.300	4,000
2024-02-26	0.305	0.310	0.300	0.310	0.310	25,072
2024-02-23	0.305	0.305	0.295	0.305	0.305	28,000
2024-02-22	0.305	0.305	0.300	0.300	0.300	18,500
2024-02-21	0.305	0.310	0.295	0.295	0.295	63,000
2024-02-20	0.300	0.305	0.295	0.300	0.300	48,613
2024-02-16	0.295	0.305	0.295	0.300	0.300	66,877
2024-02-15	0.295	0.300	0.295	0.300	0.300	17,500
2024-02-14	0.295	0.295	0.280	0.290	0.290	23,500
2024-02-13	0.290	0.290	0.290	0.290	0.290	87,000
2024-02-12	0.275	0.295	0.275	0.295	0.295	79,367
2024-02-09	0.270	0.275	0.270	0.270	0.270	16,056
2024-02-08	0.285	0.285	0.270	0.270	0.270	76,475
2024-02-07	0.290	0.290	0.275	0.285	0.285	22,787
2024-02-06	0.295	0.295	0.285	0.285	0.285	21,018
2024-02-05	0.290	0.300	0.280	0.295	0.295	61,011
2024-02-02	0.290	0.300	0.275	0.290	0.290	42,194
2024-02-01	0.280	0.290	0.275	0.290	0.290	26,564
2024-01-31	0.280	0.280	0.280	0.280	0.280	8,500
2024-01-30	0.280	0.285	0.280	0.285	0.285	35,945
2024-01-29	0.285	0.285	0.285	0.285	0.285	13,500
2024-01-26	0.295	0.295	0.280	0.285	0.285	36,000
2024-01-25	0.295	0.295	0.295	0.295	0.295	4,000
2024-01-24	0.300	0.305	0.290	0.305	0.305	37,608
2024-01-23	0.285	0.300	0.285	0.300	0.300	30,600
2024-01-22	0.290	0.290	0.280	0.290	0.290	64,225
2024-01-19	0.285	0.290	0.280	0.280	0.280	23,650
2024-01-18	0.295	0.295	0.290	0.290	0.290	21,700
2024-01-17	0.300	0.300	0.290	0.295	0.295	20,593
2024-01-16	0.300	0.300	0.295	0.300	0.300	9,500
2024-01-15	0.295	0.295	0.295	0.295	0.295	12,230
2024-01-12	0.295	0.300	0.295	0.300	0.300	19,300
2024-01-11	0.300	0.300	0.290	0.295	0.295	60,500
2024-01-10	0.290	0.290	0.290	0.290	0.290	0
2024-01-09	0.300	0.300	0.290	0.290	0.290	15,510
2024-01-08	0.290	0.290	0.290	0.290	0.290	5,405
2024-01-05	0.295	0.295	0.295	0.295	0.295	500
2024-01-04	0.290	0.290	0.290	0.290	0.290	25,000
2024-01-03	0.290	0.290	0.290	0.290	0.290	19,270
2024-01-02	0.300	0.300	0.295	0.300	0.300	20,266
2023-12-29	0.310	0.310	0.290	0.290	0.290	6,200
2023-12-28	0.310	0.310	0.290	0.290	0.290	62,641
2023-12-27	0.315	0.315	0.300	0.300	0.300	40,268
2023-12-22	0.310	0.315	0.300	0.310	0.310	165,005
2023-12-21	0.305	0.305	0.305	0.305	0.305	32,550
2023-12-20	0.305	0.315	0.305	0.305	0.305	56,137
2023-12-19	0.310	0.310	0.300	0.300	0.300	56,500
2023-12-18	0.305	0.305	0.300	0.300	0.300	60,655
2023-12-15	0.300	0.310	0.300	0.300	0.300	27,975
2023-12-14	0.310	0.315	0.300	0.300	0.300	87,254
2023-12-13	0.300	0.310	0.300	0.310	0.310	11,523
2023-12-12	0.315	0.315	0.300	0.300	0.300	109,649
2023-12-11	0.295	0.315	0.295	0.310	0.310	226,526
2023-12-08	0.295	0.295	0.295	0.295	0.295	46,610
2023-12-07	0.300	0.300	0.300	0.300	0.300	523
2023-12-06	0.305	0.305	0.295	0.295	0.295	82,616
2023-12-05	0.310	0.310	0.300	0.305	0.305	29,200

← NewerPage 12 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.