Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.970	0.985	0.960	0.960	0.960	74,600
2026-04-23	0.980	0.985	0.945	0.960	0.960	153,400
2026-04-22	0.965	1.000	0.965	0.990	0.990	135,100
2026-04-21	1.070	1.070	0.970	0.970	0.970	214,600
2026-04-20	1.050	1.070	1.030	1.040	1.040	220,600
2026-04-17	0.970	1.100	0.970	1.050	1.050	507,200
2026-04-16	0.950	0.950	0.920	0.930	0.930	249,400
2026-04-15	0.940	0.960	0.925	0.945	0.945	168,800
2026-04-14	0.970	0.980	0.950	0.955	0.955	160,800
2026-04-13	1.040	1.040	0.930	0.960	0.960	1,108,700
2026-04-10	1.000	1.030	0.990	1.010	1.010	237,500
2026-04-09	0.970	1.010	0.940	0.990	0.990	453,800
2026-04-08	0.940	0.980	0.935	0.940	0.940	482,000
2026-04-07	0.950	0.950	0.900	0.920	0.920	138,100
2026-04-06	1.010	1.010	0.930	0.940	0.940	342,400
2026-04-02	0.960	0.960	0.920	0.945	0.945	61,000
2026-04-01	0.960	0.980	0.950	0.980	0.980	107,100
2026-03-31	0.910	0.960	0.910	0.950	0.950	145,500
2026-03-30	1.000	1.000	0.895	0.900	0.900	141,000
2026-03-27	0.900	0.960	0.900	0.930	0.930	231,900
2026-03-26	0.950	0.950	0.890	0.900	0.900	185,500
2026-03-25	0.970	0.980	0.940	0.955	0.955	328,700
2026-03-24	0.880	0.930	0.860	0.910	0.910	496,800
2026-03-23	0.840	0.890	0.810	0.870	0.870	363,300
2026-03-20	0.900	0.910	0.830	0.840	0.840	256,500
2026-03-19	0.890	0.930	0.860	0.900	0.900	320,400
2026-03-18	1.000	1.000	0.920	0.950	0.950	526,500
2026-03-17	0.990	1.020	0.980	1.000	1.000	262,000
2026-03-16	0.990	1.100	0.990	1.000	1.000	191,900
2026-03-13	1.030	1.050	1.000	1.040	1.040	601,046
2026-03-12	1.050	1.050	1.020	1.050	1.050	422,897
2026-03-11	1.110	1.110	1.045	1.050	1.050	297,513
2026-03-10	1.150	1.150	1.110	1.110	1.110	200,900
2026-03-09	1.100	1.140	1.070	1.140	1.140	317,500
2026-03-06	1.130	1.150	1.035	1.100	1.100	615,600
2026-03-05	1.150	1.180	1.120	1.170	1.170	227,200
2026-03-04	1.130	1.150	1.120	1.130	1.130	113,000
2026-03-03	1.170	1.180	1.115	1.130	1.130	374,700
2026-03-02	1.250	1.250	1.195	1.220	1.220	241,500
2026-02-27	1.190	1.205	1.170	1.190	1.190	132,100
2026-02-26	1.210	1.210	1.170	1.190	1.190	96,200
2026-02-25	1.240	1.240	1.190	1.205	1.205	164,700
2026-02-24	1.210	1.250	1.190	1.250	1.250	156,100
2026-02-23	1.210	1.260	1.190	1.240	1.240	522,500
2026-02-20	1.170	1.250	1.170	1.230	1.230	168,700
2026-02-19	1.170	1.220	1.170	1.210	1.210	170,500
2026-02-18	1.200	1.210	1.160	1.180	1.180	152,700
2026-02-17	1.200	1.230	1.100	1.150	1.150	779,900
2026-02-13	1.220	1.270	1.220	1.260	1.260	479,000
2026-02-12	1.240	1.270	1.170	1.180	1.180	1,250,800
2026-02-11	1.220	1.230	1.180	1.210	1.210	432,700
2026-02-10	1.220	1.220	1.170	1.180	1.180	365,300
2026-02-09	1.100	1.190	1.080	1.190	1.190	408,000
2026-02-06	1.080	1.080	1.030	1.050	1.050	174,900
2026-02-05	1.100	1.100	1.005	1.020	1.020	323,400
2026-02-04	1.120	1.160	1.070	1.120	1.120	397,200
2026-02-03	1.120	1.150	1.090	1.120	1.120	446,400
2026-02-02	1.090	1.120	1.030	1.070	1.070	411,400
2026-01-30	1.070	1.130	1.060	1.090	1.090	547,300
2026-01-29	1.200	1.240	1.135	1.160	1.160	1,071,800

← NewerPage 3 of 21 · 1,257 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.