Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.290	0.290	0.290	0.290	0.290	22,818
2022-01-06	0.300	0.300	0.280	0.295	0.295	59,398
2022-01-05	0.315	0.315	0.300	0.300	0.300	14,162
2022-01-04	0.305	0.310	0.295	0.310	0.310	27,500
2021-12-31	0.300	0.305	0.300	0.305	0.305	2,579
2021-12-30	0.300	0.300	0.295	0.300	0.300	10,004
2021-12-29	0.320	0.320	0.285	0.315	0.315	190,350
2021-12-24	0.310	0.315	0.310	0.310	0.310	25,723
2021-12-23	0.320	0.320	0.290	0.290	0.290	70,400
2021-12-22	0.275	0.305	0.275	0.300	0.300	146,212
2021-12-21	0.265	0.275	0.260	0.275	0.275	47,000
2021-12-20	0.275	0.275	0.270	0.270	0.270	41,300
2021-12-17	0.270	0.280	0.260	0.270	0.270	57,880
2021-12-16	0.270	0.280	0.265	0.280	0.280	49,460
2021-12-15	0.275	0.275	0.265	0.270	0.270	48,450
2021-12-14	0.300	0.300	0.270	0.270	0.270	177,500
2021-12-13	0.260	0.260	0.255	0.255	0.255	83,016
2021-12-10	0.260	0.265	0.250	0.255	0.255	317,739
2021-12-09	0.275	0.275	0.260	0.265	0.265	74,300
2021-12-08	0.275	0.275	0.265	0.265	0.265	74,000
2021-12-07	0.275	0.275	0.260	0.265	0.265	111,208
2021-12-06	0.280	0.280	0.260	0.265	0.265	73,272
2021-12-03	0.285	0.290	0.270	0.270	0.270	41,500
2021-12-02	0.290	0.295	0.280	0.295	0.295	62,445
2021-12-01	0.290	0.290	0.280	0.280	0.280	50,000
2021-11-30	0.300	0.300	0.290	0.290	0.290	36,779
2021-11-29	0.295	0.295	0.290	0.295	0.295	28,500
2021-11-26	0.300	0.300	0.280	0.300	0.300	126,157
2021-11-25	0.300	0.300	0.290	0.300	0.300	35,900
2021-11-24	0.300	0.300	0.290	0.290	0.290	53,425
2021-11-23	0.300	0.300	0.290	0.295	0.295	115,879
2021-11-22	0.305	0.310	0.305	0.310	0.310	50,388
2021-11-19	0.300	0.300	0.295	0.300	0.300	11,655
2021-11-18	0.300	0.300	0.295	0.295	0.295	60,330
2021-11-17	0.290	0.300	0.285	0.300	0.300	108,416
2021-11-16	0.295	0.305	0.290	0.295	0.295	128,623
2021-11-15	0.295	0.300	0.285	0.295	0.295	191,316
2021-11-12	0.295	0.300	0.290	0.295	0.295	152,502
2021-11-11	0.290	0.290	0.285	0.290	0.290	36,448
2021-11-10	0.290	0.295	0.285	0.290	0.290	230,399
2021-11-09	0.290	0.290	0.280	0.280	0.280	27,000
2021-11-08	0.295	0.295	0.280	0.290	0.290	169,240
2021-11-05	0.295	0.295	0.280	0.280	0.280	45,530
2021-11-04	0.300	0.300	0.290	0.290	0.290	45,286
2021-11-03	0.295	0.300	0.290	0.300	0.300	93,600
2021-11-02	0.295	0.295	0.280	0.280	0.280	104,320
2021-11-01	0.295	0.305	0.290	0.290	0.290	73,813
2021-10-29	0.320	0.320	0.295	0.295	0.295	214,204
2021-10-28	0.295	0.300	0.290	0.300	0.300	36,250
2021-10-27	0.300	0.300	0.295	0.295	0.295	26,960
2021-10-26	0.300	0.300	0.290	0.300	0.300	47,509
2021-10-25	0.280	0.300	0.280	0.300	0.300	201,132
2021-10-22	0.265	0.285	0.265	0.285	0.285	259,250
2021-10-21	0.255	0.265	0.255	0.265	0.265	164,100
2021-10-20	0.255	0.255	0.250	0.250	0.250	12,500

← NewerPage 21 of 21 · 1,255 trading days

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.