Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.830	0.870	0.820	0.850	0.850	74,700
2026-07-20	0.790	0.880	0.780	0.810	0.810	166,500
2026-07-17	0.800	0.800	0.780	0.790	0.790	33,100
2026-07-16	0.800	0.800	0.780	0.800	0.800	38,100
2026-07-15	0.800	0.800	0.780	0.790	0.790	63,000
2026-07-14	0.820	0.830	0.800	0.800	0.800	149,000
2026-07-13	0.810	0.830	0.800	0.820	0.820	85,200
2026-07-10	0.800	0.870	0.800	0.830	0.830	125,400
2026-07-09	0.870	0.890	0.820	0.820	0.820	143,700
2026-07-08	0.840	0.860	0.810	0.860	0.860	82,200
2026-07-07	0.830	0.850	0.800	0.830	0.830	171,500
2026-07-06	0.890	0.900	0.840	0.850	0.850	83,300
2026-07-03	0.920	0.920	0.900	0.900	0.900	40,000
2026-07-02	0.870	0.940	0.870	0.920	0.920	257,900
2026-06-30	0.860	0.870	0.850	0.870	0.870	116,500
2026-06-29	0.850	0.860	0.830	0.855	0.855	88,400
2026-06-26	0.850	0.850	0.820	0.840	0.840	87,400
2026-06-25	0.760	0.830	0.760	0.805	0.805	132,400
2026-06-24	0.760	0.810	0.750	0.750	0.750	127,300
2026-06-23	0.780	0.830	0.760	0.790	0.790	145,300
2026-06-22	0.820	0.830	0.780	0.790	0.790	79,700
2026-06-19	0.830	0.860	0.795	0.800	0.800	29,200
2026-06-18	0.810	0.840	0.790	0.820	0.820	299,900
2026-06-17	0.850	0.860	0.810	0.810	0.810	167,600
2026-06-16	0.880	0.880	0.830	0.850	0.850	100,100
2026-06-15	0.860	0.900	0.850	0.850	0.850	158,200
2026-06-12	0.820	0.850	0.820	0.840	0.840	89,800
2026-06-11	0.790	0.830	0.790	0.825	0.825	69,200
2026-06-10	0.810	0.820	0.780	0.790	0.790	151,100
2026-06-09	0.820	0.850	0.790	0.820	0.820	132,200
2026-06-08	0.780	0.850	0.780	0.810	0.810	176,000
2026-06-05	0.810	0.810	0.750	0.760	0.760	352,000
2026-06-04	0.800	0.830	0.790	0.800	0.800	171,000
2026-06-03	0.840	0.840	0.780	0.790	0.790	251,100
2026-06-02	0.830	0.850	0.810	0.830	0.830	184,200
2026-06-01	0.860	0.860	0.820	0.850	0.850	224,400
2026-05-29	0.860	0.865	0.850	0.850	0.850	128,300
2026-05-28	0.860	0.890	0.850	0.850	0.850	173,600
2026-05-27	0.820	0.900	0.820	0.870	0.870	118,400
2026-05-26	0.840	0.860	0.830	0.860	0.860	179,700
2026-05-25	0.880	0.880	0.850	0.860	0.860	39,300
2026-05-22	0.830	0.860	0.830	0.840	0.840	53,200
2026-05-21	0.850	0.850	0.820	0.840	0.840	147,000
2026-05-20	0.820	0.850	0.810	0.840	0.840	93,000
2026-05-19	0.850	0.870	0.790	0.800	0.800	431,900
2026-05-15	0.880	0.880	0.830	0.850	0.850	285,400
2026-05-14	0.930	0.930	0.870	0.890	0.890	246,400
2026-05-13	0.920	0.930	0.910	0.930	0.930	109,800
2026-05-12	0.930	0.930	0.880	0.920	0.920	221,400
2026-05-11	0.930	0.930	0.890	0.920	0.920	183,700
2026-05-08	0.915	0.930	0.885	0.930	0.930	152,700
2026-05-07	0.940	0.970	0.905	0.910	0.910	175,200
2026-05-06	0.890	0.940	0.890	0.910	0.910	220,300
2026-05-05	0.930	0.930	0.865	0.870	0.870	147,400
2026-05-04	0.910	0.930	0.880	0.880	0.880	180,100
2026-05-01	0.910	0.910	0.880	0.905	0.905	191,900
2026-04-30	1.030	1.030	0.880	0.880	0.880	235,600
2026-04-29	0.910	0.915	0.880	0.880	0.880	189,000
2026-04-28	0.940	0.950	0.915	0.920	0.920	167,700
2026-04-27	0.950	0.970	0.930	0.950	0.950	326,900

← NewerPage 2 of 3 · 125 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.