Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.960	0.990	0.960	0.960	0.960	72,620
2026-10-15	0.940	0.950	0.920	0.920	0.920	42,000
2026-10-14	0.950	0.950	0.880	0.900	0.900	160,100
2026-10-13	0.980	0.990	0.940	0.950	0.950	69,700
2026-10-09	0.980	0.980	0.960	0.970	0.970	36,900
2026-10-08	0.990	1.000	0.950	0.960	0.960	111,800
2026-10-07	0.990	1.010	0.970	1.000	1.000	126,300
2026-10-06	1.000	1.010	0.970	0.990	0.990	85,500
2026-10-05	1.020	1.020	0.980	0.990	0.990	150,900
2026-10-02	0.960	1.030	0.960	0.990	0.990	60,600
2026-10-01	0.980	0.980	0.950	0.960	0.960	28,900
2026-09-30	0.960	0.970	0.940	0.940	0.940	133,600
2026-09-29	0.970	0.990	0.960	0.970	0.970	238,500
2026-09-28	1.010	1.010	0.980	0.980	0.980	55,700
2026-09-25	1.070	1.070	0.990	1.010	1.010	322,200
2026-09-24	1.060	1.100	1.000	1.090	1.090	353,800
2026-09-23	1.070	1.090	1.040	1.040	1.040	110,600
2026-09-22	1.070	1.100	1.050	1.050	1.050	248,900
2026-09-21	1.050	1.080	1.030	1.030	1.030	182,700
2026-09-18	0.990	1.095	0.980	1.020	1.020	592,000
2026-09-17	0.900	0.900	0.900	0.900	0.900	0
2026-09-16	0.920	0.920	0.890	0.895	0.895	145,600
2026-09-15	0.940	0.950	0.910	0.920	0.920	32,400
2026-09-14	0.910	0.930	0.910	0.910	0.910	77,900
2026-09-11	0.960	0.960	0.930	0.950	0.950	31,200
2026-09-10	0.960	0.960	0.930	0.940	0.940	51,100
2026-09-09	0.940	0.960	0.935	0.950	0.950	71,000
2026-09-08	0.950	0.950	0.930	0.940	0.940	116,400
2026-09-04	0.950	0.960	0.940	0.960	0.960	94,800
2026-09-03	0.970	1.000	0.940	0.970	0.970	151,000
2026-09-02	0.960	1.010	0.950	0.970	0.970	140,700
2026-09-01	0.980	0.980	0.950	0.950	0.950	115,300
2026-08-31	0.970	0.970	0.960	0.970	0.970	132,000
2026-08-28	1.000	1.020	0.960	0.990	0.990	95,200
2026-08-27	1.010	1.030	0.970	1.000	1.000	72,900
2026-08-26	1.000	1.020	0.970	1.000	1.000	78,700
2026-08-25	1.010	1.030	0.990	1.000	1.000	106,400
2026-08-24	1.020	1.040	1.010	1.010	1.010	92,300
2026-08-21	1.020	1.020	1.000	1.020	1.020	109,400
2026-08-20	1.000	1.020	0.990	1.010	1.010	40,400
2026-08-19	0.950	1.010	0.950	0.990	0.990	130,900
2026-08-18	0.970	0.980	0.950	0.960	0.960	190,800
2026-08-17	0.950	1.000	0.950	0.960	0.960	203,000
2026-08-14	0.930	0.970	0.930	0.960	0.960	141,800
2026-08-13	0.940	0.960	0.910	0.960	0.960	335,200
2026-08-12	0.980	0.980	0.920	0.930	0.930	126,500
2026-08-11	0.940	0.990	0.940	0.950	0.950	146,800
2026-08-10	0.970	0.980	0.930	0.960	0.960	267,900
2026-08-07	0.950	0.970	0.940	0.950	0.950	204,300
2026-08-06	0.900	0.950	0.900	0.920	0.920	207,800
2026-08-05	0.890	0.910	0.870	0.890	0.890	99,900
2026-08-04	0.870	0.910	0.870	0.900	0.900	140,200
2026-07-31	0.870	0.870	0.850	0.860	0.860	43,000
2026-07-30	0.870	0.880	0.850	0.860	0.860	103,500
2026-07-29	0.850	0.880	0.830	0.860	0.860	80,500
2026-07-28	0.850	0.870	0.830	0.840	0.840	54,900
2026-07-27	0.830	0.860	0.830	0.845	0.845	69,200
2026-07-24	0.840	0.840	0.820	0.820	0.820	64,600
2026-07-23	0.820	0.850	0.810	0.810	0.810	175,700
2026-07-22	0.850	0.900	0.850	0.860	0.860	92,600

Page 1 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.