Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.345	0.360	0.345	0.360	0.360	35,003
2025-02-12	0.350	0.350	0.335	0.340	0.340	40,700
2025-02-11	0.345	0.345	0.340	0.340	0.340	75,815
2025-02-10	0.360	0.370	0.350	0.355	0.355	219,690
2025-02-07	0.360	0.375	0.360	0.365	0.365	158,525
2025-02-06	0.355	0.355	0.345	0.350	0.350	39,055
2025-02-05	0.350	0.360	0.350	0.350	0.350	51,009
2025-02-04	0.345	0.355	0.345	0.350	0.350	42,057
2025-02-03	0.345	0.353	0.335	0.353	0.353	37,104
2025-01-31	0.350	0.360	0.345	0.345	0.345	14,454
2025-01-30	0.355	0.360	0.345	0.355	0.355	42,688
2025-01-29	0.360	0.363	0.345	0.345	0.345	82,200
2025-01-28	0.360	0.360	0.355	0.355	0.355	7,500
2025-01-27	0.340	0.365	0.340	0.355	0.355	292,025
2025-01-24	0.330	0.340	0.330	0.340	0.340	72,100
2025-01-23	0.330	0.330	0.320	0.328	0.328	93,315
2025-01-22	0.330	0.330	0.325	0.330	0.330	25,225
2025-01-21	0.325	0.340	0.325	0.330	0.330	48,100
2025-01-20	0.325	0.340	0.325	0.335	0.335	11,497
2025-01-17	0.335	0.335	0.320	0.320	0.320	48,122
2025-01-16	0.330	0.340	0.330	0.340	0.340	16,300
2025-01-15	0.335	0.340	0.325	0.325	0.325	19,085
2025-01-14	0.335	0.335	0.330	0.335	0.335	21,504
2025-01-13	0.340	0.340	0.330	0.335	0.335	58,480
2025-01-10	0.345	0.345	0.335	0.335	0.335	19,722
2025-01-09	0.335	0.340	0.335	0.335	0.335	13,000
2025-01-08	0.350	0.350	0.330	0.335	0.335	54,700
2025-01-07	0.340	0.355	0.340	0.348	0.348	65,100
2025-01-06	0.350	0.350	0.340	0.345	0.345	76,005
2025-01-03	0.365	0.365	0.350	0.350	0.350	24,375
2025-01-02	0.350	0.370	0.350	0.365	0.365	112,983
2024-12-31	0.340	0.353	0.340	0.345	0.345	20,500
2024-12-30	0.350	0.350	0.335	0.335	0.335	14,900
2024-12-27	0.335	0.355	0.330	0.355	0.355	58,196
2024-12-24	0.340	0.345	0.335	0.345	0.345	12,000
2024-12-23	0.335	0.365	0.335	0.350	0.350	38,540
2024-12-20	0.325	0.360	0.320	0.360	0.360	85,181
2024-12-19	0.340	0.340	0.330	0.335	0.335	61,366
2024-12-18	0.375	0.378	0.345	0.345	0.345	181,595
2024-12-17	0.335	0.380	0.335	0.375	0.375	198,000
2024-12-16	0.340	0.350	0.335	0.340	0.340	146,010
2024-12-13	0.345	0.345	0.340	0.340	0.340	93,000
2024-12-12	0.345	0.350	0.340	0.345	0.345	176,952
2024-12-11	0.350	0.350	0.350	0.350	0.350	37,234
2024-12-10	0.345	0.350	0.345	0.348	0.348	10,000
2024-12-09	0.340	0.348	0.340	0.348	0.348	155,130
2024-12-06	0.345	0.348	0.345	0.348	0.348	23,150
2024-12-05	0.340	0.340	0.335	0.340	0.340	6,500
2024-12-04	0.340	0.345	0.330	0.340	0.340	114,342
2024-12-03	0.350	0.350	0.335	0.340	0.340	49,362
2024-12-02	0.350	0.355	0.340	0.350	0.350	26,380
2024-11-29	0.330	0.350	0.330	0.350	0.350	31,800
2024-11-28	0.340	0.350	0.340	0.340	0.340	14,500
2024-11-27	0.350	0.350	0.335	0.345	0.345	37,500
2024-11-26	0.340	0.350	0.330	0.335	0.335	54,025
2024-11-25	0.360	0.360	0.330	0.340	0.340	126,867
2024-11-22	0.370	0.370	0.350	0.350	0.350	86,459
2024-11-21	0.380	0.380	0.360	0.360	0.360	19,102
2024-11-20	0.370	0.373	0.365	0.365	0.365	18,000
2024-11-19	0.365	0.380	0.365	0.375	0.375	9,631

← NewerPage 8 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.