Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.285	0.290	0.275	0.280	0.280	198,396
2022-04-01	0.285	0.295	0.280	0.290	0.290	35,887
2022-03-31	0.280	0.285	0.275	0.285	0.285	60,830
2022-03-30	0.280	0.283	0.280	0.280	0.280	22,245
2022-03-29	0.283	0.285	0.280	0.280	0.280	28,600
2022-03-28	0.285	0.285	0.275	0.285	0.285	56,025
2022-03-25	0.295	0.295	0.285	0.285	0.285	98,425
2022-03-24	0.290	0.295	0.290	0.290	0.290	21,327
2022-03-23	0.290	0.290	0.285	0.285	0.285	27,354
2022-03-22	0.290	0.290	0.290	0.290	0.290	7,377
2022-03-21	0.295	0.300	0.290	0.290	0.290	48,651
2022-03-18	0.300	0.300	0.295	0.295	0.295	17,701
2022-03-17	0.300	0.305	0.295	0.300	0.300	38,513
2022-03-16	0.290	0.290	0.285	0.285	0.285	17,000
2022-03-15	0.295	0.295	0.290	0.290	0.290	48,500
2022-03-14	0.300	0.300	0.290	0.290	0.290	10,824
2022-03-11	0.295	0.300	0.295	0.295	0.295	56,313
2022-03-10	0.295	0.295	0.290	0.295	0.295	29,824
2022-03-09	0.315	0.320	0.285	0.300	0.300	188,883
2022-03-08	0.320	0.330	0.310	0.315	0.315	68,131
2022-03-07	0.330	0.335	0.325	0.330	0.330	117,136
2022-03-04	0.330	0.330	0.325	0.330	0.330	40,144
2022-03-03	0.325	0.325	0.320	0.325	0.325	24,400
2022-03-02	0.325	0.325	0.320	0.320	0.320	18,400
2022-03-01	0.325	0.325	0.325	0.325	0.325	19,288
2022-02-28	0.320	0.320	0.320	0.320	0.320	12,004
2022-02-25	0.320	0.320	0.320	0.320	0.320	0
2022-02-24	0.330	0.335	0.320	0.320	0.320	42,250
2022-02-23	0.320	0.330	0.320	0.320	0.320	162,503
2022-02-22	0.325	0.335	0.325	0.335	0.335	17,043
2022-02-18	0.335	0.335	0.330	0.330	0.330	18,934
2022-02-17	0.325	0.335	0.320	0.335	0.335	28,465
2022-02-16	0.320	0.325	0.320	0.320	0.320	26,908
2022-02-15	0.330	0.330	0.320	0.320	0.320	7,220
2022-02-14	0.330	0.345	0.320	0.330	0.330	90,783
2022-02-11	0.315	0.345	0.310	0.345	0.345	75,050
2022-02-10	0.315	0.315	0.305	0.305	0.305	12,592
2022-02-09	0.300	0.320	0.300	0.305	0.305	92,396
2022-02-08	0.280	0.300	0.280	0.300	0.300	44,550
2022-02-07	0.275	0.285	0.275	0.285	0.285	26,400
2022-02-04	0.280	0.280	0.260	0.275	0.275	142,460
2022-02-03	0.295	0.300	0.275	0.275	0.275	29,913
2022-02-02	0.280	0.295	0.280	0.295	0.295	124,340
2022-02-01	0.280	0.280	0.260	0.270	0.270	78,571
2022-01-31	0.280	0.280	0.270	0.275	0.275	22,425
2022-01-28	0.285	0.310	0.270	0.275	0.275	186,036
2022-01-27	0.290	0.290	0.275	0.275	0.275	31,149
2022-01-26	0.290	0.300	0.290	0.295	0.295	21,050
2022-01-25	0.275	0.300	0.270	0.300	0.300	24,982
2022-01-24	0.280	0.285	0.270	0.285	0.285	76,175
2022-01-21	0.290	0.290	0.280	0.280	0.280	18,800
2022-01-20	0.300	0.305	0.275	0.300	0.300	36,464
2022-01-19	0.285	0.295	0.285	0.290	0.290	37,435
2022-01-18	0.290	0.290	0.280	0.280	0.280	95,000
2022-01-17	0.280	0.290	0.280	0.285	0.285	35,750
2022-01-14	0.290	0.290	0.270	0.270	0.270	70,049
2022-01-13	0.280	0.295	0.280	0.290	0.290	129,670
2022-01-12	0.280	0.285	0.280	0.285	0.285	16,639
2022-01-11	0.270	0.285	0.260	0.280	0.280	55,550
2022-01-10	0.285	0.285	0.265	0.270	0.270	173,922

← NewerPage 20 of 21 · 1,255 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.