Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.340	0.345	0.340	0.340	0.340	15,100
2023-06-12	0.310	0.340	0.310	0.335	0.335	152,372
2023-06-09	0.315	0.320	0.315	0.320	0.320	9,500
2023-06-08	0.310	0.310	0.310	0.310	0.310	1,900
2023-06-07	0.315	0.315	0.310	0.310	0.310	168,500
2023-06-06	0.315	0.315	0.315	0.315	0.315	10,300
2023-06-05	0.315	0.315	0.315	0.315	0.315	0
2023-06-02	0.315	0.320	0.310	0.315	0.315	78,613
2023-06-01	0.305	0.310	0.300	0.310	0.310	48,500
2023-05-31	0.305	0.305	0.305	0.305	0.305	75,000
2023-05-30	0.305	0.310	0.305	0.305	0.305	79,100
2023-05-29	0.300	0.300	0.300	0.300	0.300	2,196
2023-05-26	0.305	0.305	0.300	0.305	0.305	217,250
2023-05-25	0.305	0.310	0.300	0.310	0.310	394,000
2023-05-24	0.300	0.310	0.300	0.300	0.300	140,000
2023-05-23	0.305	0.305	0.300	0.305	0.305	21,150
2023-05-19	0.300	0.300	0.290	0.290	0.290	139,520
2023-05-18	0.300	0.300	0.300	0.300	0.300	65,500
2023-05-17	0.310	0.310	0.300	0.305	0.305	1,162,500
2023-05-16	0.320	0.320	0.310	0.310	0.310	10,946
2023-05-15	0.325	0.325	0.320	0.320	0.320	3,000
2023-05-12	0.330	0.330	0.320	0.325	0.325	35,913
2023-05-11	0.320	0.325	0.320	0.325	0.325	31,700
2023-05-10	0.330	0.330	0.320	0.320	0.320	28,225
2023-05-09	0.330	0.330	0.320	0.320	0.320	30,000
2023-05-08	0.330	0.335	0.320	0.330	0.330	53,000
2023-05-05	0.345	0.345	0.335	0.340	0.340	49,630
2023-05-04	0.345	0.345	0.335	0.335	0.335	31,168
2023-05-03	0.360	0.360	0.345	0.345	0.345	33,182
2023-05-02	0.355	0.370	0.355	0.355	0.355	112,390
2023-05-01	0.350	0.365	0.350	0.360	0.360	244,112
2023-04-28	0.340	0.350	0.335	0.340	0.340	34,000
2023-04-27	0.330	0.330	0.330	0.330	0.330	1,600
2023-04-26	0.320	0.330	0.320	0.330	0.330	16,100
2023-04-25	0.325	0.325	0.320	0.320	0.320	17,500
2023-04-24	0.340	0.340	0.325	0.330	0.330	85,210
2023-04-21	0.340	0.340	0.340	0.340	0.340	14,000
2023-04-20	0.345	0.345	0.340	0.343	0.343	8,512
2023-04-19	0.360	0.360	0.335	0.335	0.335	25,500
2023-04-18	0.365	0.365	0.360	0.360	0.360	11,500
2023-04-17	0.385	0.385	0.360	0.365	0.365	58,256
2023-04-14	0.390	0.395	0.370	0.370	0.370	125,488
2023-04-13	0.365	0.390	0.365	0.390	0.390	148,612
2023-04-12	0.340	0.365	0.335	0.365	0.365	161,236
2023-04-11	0.325	0.340	0.325	0.340	0.340	121,000
2023-04-10	0.320	0.325	0.315	0.315	0.315	65,172
2023-04-06	0.295	0.320	0.290	0.315	0.315	103,300
2023-04-05	0.295	0.295	0.285	0.290	0.290	89,160
2023-04-04	0.285	0.295	0.280	0.290	0.290	100,160
2023-04-03	0.290	0.345	0.275	0.280	0.280	1,822,762
2023-03-31	0.295	0.295	0.285	0.285	0.285	784,000
2023-03-30	0.290	0.290	0.285	0.290	0.290	21,300
2023-03-29	0.295	0.295	0.290	0.290	0.290	61,759
2023-03-28	0.295	0.300	0.290	0.300	0.300	53,000
2023-03-27	0.300	0.300	0.290	0.290	0.290	143,902
2023-03-24	0.320	0.320	0.295	0.300	0.300	164,878
2023-03-23	0.330	0.335	0.320	0.320	0.320	109,958
2023-03-22	0.345	0.350	0.340	0.340	0.340	58,859
2023-03-21	0.350	0.355	0.350	0.350	0.350	133,500
2023-03-20	0.350	0.350	0.345	0.350	0.350	119,225

← NewerPage 15 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.