Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.335	0.340	0.335	0.340	0.340	27,500
2023-03-16	0.340	0.340	0.335	0.335	0.335	11,020
2023-03-15	0.340	0.340	0.330	0.340	0.340	37,370
2023-03-14	0.330	0.335	0.325	0.330	0.330	48,000
2023-03-13	0.320	0.325	0.315	0.325	0.325	30,500
2023-03-10	0.325	0.325	0.315	0.315	0.315	46,552
2023-03-09	0.330	0.333	0.328	0.328	0.328	25,000
2023-03-08	0.330	0.335	0.330	0.335	0.335	18,400
2023-03-07	0.330	0.333	0.330	0.330	0.330	37,500
2023-03-06	0.335	0.340	0.330	0.330	0.330	34,000
2023-03-03	0.320	0.335	0.320	0.335	0.335	6,912
2023-03-02	0.335	0.340	0.330	0.330	0.330	65,000
2023-03-01	0.325	0.335	0.320	0.335	0.335	35,400
2023-02-28	0.335	0.335	0.330	0.335	0.335	12,394
2023-02-27	0.335	0.340	0.330	0.330	0.330	134,500
2023-02-24	0.340	0.340	0.325	0.330	0.330	48,788
2023-02-23	0.325	0.340	0.325	0.340	0.340	31,300
2023-02-22	0.325	0.328	0.320	0.325	0.325	43,500
2023-02-21	0.330	0.335	0.320	0.330	0.330	20,900
2023-02-17	0.335	0.340	0.330	0.335	0.335	17,800
2023-02-16	0.325	0.340	0.325	0.340	0.340	36,610
2023-02-15	0.330	0.330	0.320	0.330	0.330	21,000
2023-02-14	0.330	0.335	0.330	0.335	0.335	34,200
2023-02-13	0.340	0.340	0.325	0.335	0.335	23,055
2023-02-10	0.335	0.340	0.335	0.340	0.340	7,500
2023-02-09	0.340	0.340	0.330	0.340	0.340	14,200
2023-02-08	0.325	0.340	0.325	0.340	0.340	36,344
2023-02-07	0.330	0.340	0.330	0.340	0.340	16,820
2023-02-06	0.335	0.340	0.335	0.340	0.340	46,011
2023-02-03	0.345	0.345	0.335	0.340	0.340	42,428
2023-02-02	0.350	0.355	0.345	0.345	0.345	62,000
2023-02-01	0.325	0.360	0.325	0.345	0.345	268,094
2023-01-31	0.320	0.325	0.315	0.320	0.320	35,112
2023-01-30	0.320	0.325	0.305	0.325	0.325	162,635
2023-01-27	0.330	0.330	0.320	0.325	0.325	25,500
2023-01-26	0.335	0.335	0.330	0.330	0.330	38,300
2023-01-25	0.335	0.335	0.330	0.330	0.330	33,000
2023-01-24	0.330	0.335	0.330	0.335	0.335	37,196
2023-01-23	0.340	0.340	0.335	0.335	0.335	27,432
2023-01-20	0.345	0.350	0.330	0.330	0.330	127,123
2023-01-19	0.355	0.355	0.350	0.350	0.350	31,700
2023-01-18	0.370	0.370	0.360	0.360	0.360	94,450
2023-01-17	0.375	0.390	0.365	0.365	0.365	37,152
2023-01-16	0.365	0.365	0.365	0.365	0.365	3,500
2023-01-13	0.350	0.370	0.350	0.365	0.365	146,505
2023-01-12	0.390	0.390	0.365	0.365	0.365	63,700
2023-01-11	0.395	0.395	0.385	0.385	0.385	10,125
2023-01-10	0.405	0.405	0.375	0.380	0.380	148,270
2023-01-09	0.405	0.405	0.395	0.400	0.400	23,537
2023-01-06	0.400	0.400	0.390	0.390	0.390	80,170
2023-01-05	0.395	0.400	0.395	0.400	0.400	9,300
2023-01-04	0.415	0.415	0.385	0.400	0.400	34,951
2023-01-03	0.410	0.415	0.410	0.415	0.415	45,600
2022-12-30	0.400	0.405	0.395	0.400	0.400	25,268
2022-12-29	0.385	0.400	0.385	0.400	0.400	17,300
2022-12-28	0.385	0.390	0.385	0.385	0.385	20,749
2022-12-23	0.390	0.395	0.385	0.385	0.385	37,600
2022-12-22	0.400	0.405	0.395	0.395	0.395	69,400
2022-12-21	0.375	0.415	0.375	0.405	0.405	55,511
2022-12-20	0.385	0.385	0.365	0.380	0.380	155,510

← NewerPage 16 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.