Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.300	0.305	0.300	0.300	0.300	29,500
2023-09-07	0.295	0.300	0.295	0.300	0.300	92,749
2023-09-06	0.300	0.300	0.295	0.300	0.300	83,500
2023-09-05	0.305	0.310	0.300	0.300	0.300	42,000
2023-09-01	0.305	0.305	0.305	0.305	0.305	74,500
2023-08-31	0.305	0.305	0.305	0.305	0.305	23,433
2023-08-30	0.305	0.310	0.300	0.305	0.305	26,149
2023-08-29	0.310	0.310	0.305	0.305	0.305	16,128
2023-08-28	0.310	0.310	0.310	0.310	0.310	37,622
2023-08-25	0.310	0.310	0.310	0.310	0.310	11,000
2023-08-24	0.300	0.305	0.300	0.305	0.305	17,715
2023-08-23	0.300	0.315	0.300	0.305	0.305	23,507
2023-08-22	0.310	0.310	0.300	0.300	0.300	4,500
2023-08-21	0.305	0.305	0.305	0.305	0.305	8,074
2023-08-18	0.300	0.305	0.300	0.305	0.305	2,000
2023-08-17	0.310	0.310	0.300	0.305	0.305	11,195
2023-08-16	0.305	0.305	0.305	0.305	0.305	0
2023-08-15	0.305	0.305	0.305	0.305	0.305	12,907
2023-08-14	0.320	0.320	0.305	0.305	0.305	34,231
2023-08-11	0.315	0.320	0.315	0.320	0.320	20,000
2023-08-10	0.315	0.315	0.305	0.305	0.305	44,250
2023-08-09	0.300	0.310	0.300	0.305	0.305	31,000
2023-08-08	0.300	0.305	0.300	0.300	0.300	53,063
2023-08-04	0.310	0.310	0.295	0.295	0.295	119,200
2023-08-03	0.305	0.305	0.300	0.300	0.300	13,500
2023-08-02	0.310	0.310	0.305	0.305	0.305	9,500
2023-08-01	0.310	0.320	0.310	0.320	0.320	48,417
2023-07-31	0.305	0.315	0.300	0.310	0.310	66,607
2023-07-28	0.305	0.305	0.300	0.300	0.300	94,500
2023-07-27	0.310	0.310	0.300	0.300	0.300	86,631
2023-07-26	0.310	0.315	0.305	0.305	0.305	102,451
2023-07-25	0.305	0.305	0.305	0.305	0.305	11,000
2023-07-24	0.310	0.310	0.305	0.305	0.305	113,746
2023-07-21	0.310	0.315	0.310	0.310	0.310	64,273
2023-07-20	0.315	0.320	0.310	0.313	0.313	70,900
2023-07-19	0.315	0.318	0.305	0.315	0.315	46,600
2023-07-18	0.310	0.315	0.303	0.305	0.305	44,210
2023-07-17	0.315	0.315	0.305	0.305	0.305	23,100
2023-07-14	0.310	0.315	0.303	0.315	0.315	67,401
2023-07-13	0.300	0.310	0.300	0.310	0.310	106,641
2023-07-12	0.290	0.300	0.290	0.300	0.300	6,543
2023-07-11	0.295	0.295	0.285	0.285	0.285	12,500
2023-07-10	0.290	0.290	0.290	0.290	0.290	510
2023-07-07	0.295	0.295	0.285	0.295	0.295	73,901
2023-07-06	0.290	0.300	0.290	0.300	0.300	15,000
2023-07-05	0.300	0.300	0.300	0.300	0.300	1,632
2023-07-04	0.305	0.305	0.300	0.300	0.300	55,500
2023-06-30	0.310	0.315	0.310	0.310	0.310	16,432
2023-06-29	0.310	0.310	0.310	0.310	0.310	3,500
2023-06-28	0.300	0.315	0.300	0.310	0.310	54,900
2023-06-27	0.300	0.300	0.295	0.300	0.300	32,500
2023-06-26	0.290	0.300	0.285	0.300	0.300	68,713
2023-06-23	0.295	0.295	0.290	0.290	0.290	3,100
2023-06-22	0.300	0.300	0.290	0.290	0.290	92,200
2023-06-21	0.305	0.305	0.300	0.300	0.300	101,839
2023-06-20	0.320	0.320	0.303	0.305	0.305	66,800
2023-06-19	0.325	0.325	0.305	0.315	0.315	33,000
2023-06-16	0.330	0.330	0.330	0.330	0.330	0
2023-06-15	0.330	0.330	0.330	0.330	0.330	1,200
2023-06-14	0.340	0.340	0.340	0.340	0.340	500

← NewerPage 14 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.