Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.405	0.405	0.385	0.385	0.385	34,000
2022-12-16	0.390	0.405	0.380	0.405	0.405	106,613
2022-12-15	0.390	0.395	0.385	0.390	0.390	34,440
2022-12-14	0.425	0.425	0.385	0.390	0.390	43,500
2022-12-13	0.410	0.410	0.400	0.400	0.400	23,790
2022-12-12	0.420	0.420	0.410	0.410	0.410	43,480
2022-12-09	0.420	0.425	0.405	0.425	0.425	67,700
2022-12-08	0.420	0.420	0.410	0.420	0.420	58,896
2022-12-07	0.425	0.425	0.420	0.420	0.420	10,824
2022-12-06	0.435	0.440	0.415	0.425	0.425	99,611
2022-12-05	0.435	0.440	0.415	0.440	0.440	43,800
2022-12-02	0.410	0.420	0.400	0.420	0.420	54,615
2022-12-01	0.430	0.430	0.405	0.415	0.415	67,300
2022-11-30	0.420	0.430	0.405	0.405	0.405	110,856
2022-11-29	0.400	0.410	0.400	0.410	0.410	10,453
2022-11-28	0.400	0.415	0.390	0.390	0.390	30,302
2022-11-25	0.400	0.405	0.400	0.400	0.400	25,010
2022-11-24	0.400	0.400	0.400	0.400	0.400	2,000
2022-11-23	0.415	0.420	0.395	0.395	0.395	55,056
2022-11-22	0.405	0.410	0.400	0.400	0.400	33,600
2022-11-21	0.380	0.415	0.380	0.390	0.390	254,053
2022-11-18	0.365	0.390	0.365	0.375	0.375	91,800
2022-11-17	0.355	0.360	0.345	0.360	0.360	41,113
2022-11-16	0.360	0.360	0.360	0.360	0.360	2,563
2022-11-15	0.355	0.365	0.350	0.360	0.360	8,745
2022-11-14	0.345	0.360	0.345	0.355	0.355	98,880
2022-11-11	0.350	0.350	0.335	0.345	0.345	9,950
2022-11-10	0.340	0.355	0.340	0.340	0.340	42,325
2022-11-09	0.350	0.360	0.340	0.340	0.340	50,383
2022-11-08	0.340	0.350	0.340	0.345	0.345	52,948
2022-11-07	0.340	0.340	0.335	0.340	0.340	37,837
2022-11-04	0.345	0.355	0.335	0.345	0.345	97,450
2022-11-03	0.345	0.350	0.340	0.345	0.345	61,964
2022-11-02	0.355	0.355	0.345	0.350	0.350	73,722
2022-11-01	0.360	0.360	0.350	0.350	0.350	44,400
2022-10-31	0.365	0.370	0.350	0.360	0.360	122,335
2022-10-28	0.365	0.370	0.355	0.365	0.365	48,027
2022-10-27	0.370	0.370	0.360	0.365	0.365	136,478
2022-10-26	0.335	0.450	0.335	0.355	0.355	1,556,256
2022-10-25	0.300	0.305	0.300	0.305	0.305	14,409
2022-10-24	0.295	0.305	0.295	0.300	0.300	75,829
2022-10-21	0.290	0.300	0.290	0.295	0.295	75,100
2022-10-20	0.285	0.290	0.280	0.290	0.290	24,868
2022-10-19	0.300	0.300	0.280	0.280	0.280	93,583
2022-10-18	0.285	0.305	0.285	0.295	0.295	201,700
2022-10-17	0.285	0.290	0.280	0.285	0.285	71,700
2022-10-14	0.290	0.290	0.273	0.280	0.280	48,760
2022-10-13	0.275	0.290	0.260	0.290	0.290	101,785
2022-10-12	0.290	0.290	0.280	0.280	0.280	53,628
2022-10-11	0.300	0.300	0.295	0.295	0.295	220,769
2022-10-07	0.280	0.300	0.280	0.295	0.295	121,499
2022-10-06	0.285	0.300	0.280	0.280	0.280	24,500
2022-10-05	0.265	0.300	0.260	0.295	0.295	248,100
2022-10-04	0.250	0.270	0.250	0.270	0.270	290,411
2022-10-03	0.230	0.245	0.230	0.240	0.240	108,986
2022-09-30	0.230	0.230	0.230	0.230	0.230	5,113
2022-09-29	0.240	0.240	0.225	0.225	0.225	54,778
2022-09-28	0.230	0.235	0.230	0.235	0.235	6,500
2022-09-27	0.230	0.230	0.225	0.225	0.225	66,078
2022-09-26	0.250	0.250	0.235	0.235	0.235	67,100

← NewerPage 17 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.