Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.365	0.375	0.360	0.375	0.375	39,641
2024-11-15	0.375	0.375	0.360	0.360	0.360	138,656
2024-11-14	0.360	0.395	0.355	0.375	0.375	25,955
2024-11-13	0.380	0.380	0.360	0.360	0.360	52,750
2024-11-12	0.390	0.390	0.365	0.373	0.373	168,833
2024-11-11	0.375	0.388	0.375	0.383	0.383	25,543
2024-11-08	0.410	0.410	0.390	0.390	0.390	64,860
2024-11-07	0.400	0.415	0.400	0.415	0.415	11,000
2024-11-06	0.410	0.410	0.400	0.400	0.400	23,078
2024-11-05	0.405	0.405	0.400	0.400	0.400	15,000
2024-11-04	0.410	0.430	0.390	0.390	0.390	56,745
2024-11-01	0.415	0.430	0.405	0.430	0.430	36,690
2024-10-31	0.415	0.420	0.390	0.420	0.420	50,504
2024-10-30	0.450	0.450	0.420	0.425	0.425	25,701
2024-10-29	0.460	0.460	0.435	0.435	0.435	14,285
2024-10-28	0.445	0.475	0.445	0.453	0.453	26,393
2024-10-25	0.430	0.470	0.430	0.470	0.470	116,291
2024-10-24	0.460	0.460	0.440	0.450	0.450	32,751
2024-10-23	0.470	0.470	0.430	0.440	0.440	57,100
2024-10-22	0.450	0.475	0.445	0.470	0.470	139,962
2024-10-21	0.450	0.455	0.440	0.445	0.445	79,626
2024-10-18	0.420	0.450	0.415	0.450	0.450	151,266
2024-10-17	0.400	0.420	0.390	0.420	0.420	86,537
2024-10-16	0.400	0.400	0.390	0.400	0.400	56,944
2024-10-15	0.400	0.400	0.390	0.400	0.400	83,330
2024-10-11	0.410	0.415	0.405	0.415	0.415	30,909
2024-10-10	0.420	0.425	0.415	0.420	0.420	30,000
2024-10-09	0.410	0.420	0.408	0.415	0.415	48,600
2024-10-08	0.415	0.415	0.410	0.415	0.415	24,048
2024-10-07	0.405	0.415	0.390	0.415	0.415	22,500
2024-10-04	0.400	0.410	0.400	0.410	0.410	45,972
2024-10-03	0.410	0.413	0.405	0.410	0.410	13,379
2024-10-02	0.410	0.420	0.410	0.420	0.420	29,866
2024-10-01	0.395	0.420	0.390	0.410	0.410	83,973
2024-09-30	0.390	0.400	0.390	0.400	0.400	10,000
2024-09-27	0.400	0.410	0.395	0.410	0.410	24,708
2024-09-26	0.410	0.410	0.395	0.410	0.410	49,307
2024-09-25	0.400	0.410	0.390	0.405	0.405	57,228
2024-09-24	0.400	0.405	0.395	0.405	0.405	64,709
2024-09-23	0.385	0.400	0.385	0.395	0.395	54,898
2024-09-20	0.385	0.390	0.380	0.390	0.390	30,351
2024-09-19	0.375	0.385	0.365	0.375	0.375	121,678
2024-09-18	0.360	0.375	0.360	0.370	0.370	72,915
2024-09-17	0.365	0.375	0.355	0.355	0.355	166,950
2024-09-16	0.355	0.363	0.350	0.360	0.360	68,999
2024-09-13	0.340	0.355	0.335	0.355	0.355	368,527
2024-09-12	0.365	0.370	0.330	0.330	0.330	999,122
2024-09-11	0.370	0.370	0.345	0.350	0.350	219,998
2024-09-10	0.390	0.390	0.360	0.360	0.360	167,150
2024-09-09	0.385	0.390	0.380	0.390	0.390	12,680
2024-09-06	0.400	0.400	0.380	0.390	0.390	44,028
2024-09-05	0.400	0.410	0.400	0.405	0.405	25,094
2024-09-04	0.400	0.410	0.400	0.410	0.410	26,250
2024-09-03	0.410	0.420	0.395	0.400	0.400	32,399
2024-08-30	0.410	0.415	0.400	0.415	0.415	12,600
2024-08-29	0.395	0.400	0.380	0.395	0.395	40,560
2024-08-28	0.405	0.420	0.380	0.380	0.380	182,900
2024-08-27	0.425	0.440	0.410	0.420	0.420	48,970
2024-08-26	0.445	0.450	0.430	0.430	0.430	119,614
2024-08-23	0.420	0.435	0.415	0.435	0.435	192,736

← NewerPage 9 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.