Empress Royalty Corp. (EMPR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1900

+0.0050

(+2.70%)

At close: 03:42PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.1900	0.1950	0.1850	0.1900	0.1900	73,000
May 19, 2022	0.1850	0.1900	0.1750	0.1850	0.1850	78,600
May 18, 2022	0.1750	0.1850	0.1750	0.1850	0.1850	93,800
May 17, 2022	0.1750	0.1750	0.1700	0.1750	0.1750	77,600
May 16, 2022	0.1750	0.1750	0.1650	0.1750	0.1750	41,808
May 13, 2022	0.1650	0.1700	0.1650	0.1700	0.1700	65,793
May 12, 2022	0.1800	0.1800	0.1550	0.1650	0.1650	308,560
May 11, 2022	0.2050	0.2050	0.1750	0.1750	0.1750	319,260
May 10, 2022	0.2000	0.2100	0.1900	0.2000	0.2000	210,475
May 09, 2022	0.2300	0.2350	0.1850	0.1900	0.1900	498,476
May 06, 2022	0.2350	0.2400	0.2350	0.2350	0.2350	48,000
May 05, 2022	0.2500	0.2500	0.2350	0.2350	0.2350	122,318
May 04, 2022	0.2550	0.2550	0.2400	0.2450	0.2450	76,900
May 03, 2022	0.2450	0.2500	0.2450	0.2450	0.2450	142,454
May 02, 2022	0.2500	0.2500	0.2450	0.2450	0.2450	83,841
Apr 29, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	78,530
Apr 28, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	27,200
Apr 27, 2022	0.2500	0.2500	0.2450	0.2500	0.2500	19,400
Apr 26, 2022	0.2550	0.2550	0.2450	0.2450	0.2450	177,449
Apr 25, 2022	0.2550	0.2600	0.2550	0.2550	0.2550	82,203
Apr 22, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	61,722
Apr 21, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	276,999
Apr 20, 2022	0.2650	0.2650	0.2600	0.2600	0.2600	68,725
Apr 19, 2022	0.2700	0.2700	0.2650	0.2650	0.2650	97,852
Apr 18, 2022	0.2650	0.2700	0.2650	0.2700	0.2700	73,613
Apr 14, 2022	0.2700	0.2750	0.2650	0.2700	0.2700	117,515
Apr 13, 2022	0.2700	0.2750	0.2700	0.2750	0.2750	42,500
Apr 12, 2022	0.2700	0.2750	0.2650	0.2650	0.2650	106,860
Apr 11, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	77,966
Apr 08, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	29,010
Apr 07, 2022	0.2850	0.2850	0.2750	0.2750	0.2750	6,075
Apr 06, 2022	0.2750	0.2800	0.2700	0.2750	0.2750	59,200
Apr 05, 2022	0.2800	0.2850	0.2750	0.2750	0.2750	53,158
Apr 04, 2022	0.2850	0.2900	0.2750	0.2800	0.2800	198,396
Apr 01, 2022	0.2850	0.2950	0.2800	0.2900	0.2900	35,887
Mar 31, 2022	0.2800	0.2850	0.2750	0.2850	0.2850	60,830
Mar 30, 2022	0.2800	0.2825	0.2800	0.2800	0.2800	22,245
Mar 29, 2022	0.2825	0.2850	0.2800	0.2800	0.2800	28,600
Mar 28, 2022	0.2850	0.2850	0.2750	0.2850	0.2850	56,025
Mar 25, 2022	0.2950	0.2950	0.2850	0.2850	0.2850	98,425
Mar 24, 2022	0.2900	0.2950	0.2900	0.2900	0.2900	21,327
Mar 23, 2022	0.2900	0.2900	0.2850	0.2850	0.2850	27,354
Mar 22, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	7,377
Mar 21, 2022	0.2950	0.3000	0.2900	0.2900	0.2900	48,651
Mar 18, 2022	0.3000	0.3000	0.2950	0.2950	0.2950	17,701
Mar 17, 2022	0.3000	0.3050	0.2950	0.3000	0.3000	38,513
Mar 16, 2022	0.2900	0.2900	0.2850	0.2850	0.2850	17,000
Mar 15, 2022	0.2950	0.2950	0.2900	0.2900	0.2900	48,500
Mar 14, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	10,824
Mar 11, 2022	0.2950	0.3000	0.2950	0.2950	0.2950	56,313
Mar 10, 2022	0.2950	0.2950	0.2900	0.2950	0.2950	29,824
Mar 09, 2022	0.3150	0.3200	0.2850	0.3000	0.3000	188,883
Mar 08, 2022	0.3200	0.3300	0.3100	0.3150	0.3150	68,131
Mar 07, 2022	0.3300	0.3350	0.3250	0.3300	0.3300	117,136
Mar 04, 2022	0.3300	0.3300	0.3250	0.3300	0.3300	40,144
Mar 03, 2022	0.3250	0.3250	0.3200	0.3250	0.3250	24,400
Mar 02, 2022	0.3250	0.3250	0.3200	0.3200	0.3200	18,400
Mar 01, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	19,288
Feb 28, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	12,004
Feb 25, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 24, 2022	0.3300	0.3350	0.3200	0.3200	0.3200	42,250
Feb 23, 2022	0.3200	0.3300	0.3200	0.3200	0.3200	162,503
Feb 22, 2022	0.3250	0.3350	0.3250	0.3350	0.3350	17,043
Feb 18, 2022	0.3350	0.3350	0.3300	0.3300	0.3300	18,934
Feb 17, 2022	0.3250	0.3350	0.3200	0.3350	0.3350	28,465
Feb 16, 2022	0.3200	0.3250	0.3200	0.3200	0.3200	26,908
Feb 15, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	7,220
Feb 14, 2022	0.3300	0.3450	0.3200	0.3300	0.3300	90,783
Feb 11, 2022	0.3150	0.3450	0.3100	0.3450	0.3450	75,050
Feb 10, 2022	0.3150	0.3150	0.3050	0.3050	0.3050	12,592
Feb 09, 2022	0.3000	0.3200	0.3000	0.3050	0.3050	92,396
Feb 08, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	44,550
Feb 07, 2022	0.2750	0.2850	0.2750	0.2850	0.2850	26,400
Feb 04, 2022	0.2800	0.2800	0.2600	0.2750	0.2750	142,460
Feb 03, 2022	0.2950	0.3000	0.2750	0.2750	0.2750	29,913
Feb 02, 2022	0.2800	0.2950	0.2800	0.2950	0.2950	124,340
Feb 01, 2022	0.2800	0.2800	0.2600	0.2700	0.2700	78,571
Jan 31, 2022	0.2800	0.2800	0.2700	0.2750	0.2750	22,425
Jan 28, 2022	0.2850	0.3100	0.2700	0.2750	0.2750	186,036
Jan 27, 2022	0.2900	0.2900	0.2750	0.2750	0.2750	31,149
Jan 26, 2022	0.2900	0.3000	0.2900	0.2950	0.2950	21,050
Jan 25, 2022	0.2750	0.3000	0.2700	0.3000	0.3000	24,982
Jan 24, 2022	0.2800	0.2850	0.2700	0.2850	0.2850	76,175
Jan 21, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	18,800
Jan 20, 2022	0.3000	0.3050	0.2750	0.3000	0.3000	36,464
Jan 19, 2022	0.2850	0.2950	0.2850	0.2900	0.2900	37,435
Jan 18, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	95,000
Jan 17, 2022	0.2800	0.2900	0.2800	0.2850	0.2850	35,750
Jan 14, 2022	0.2900	0.2900	0.2700	0.2700	0.2700	70,049
Jan 13, 2022	0.2800	0.2950	0.2800	0.2900	0.2900	129,670
Jan 12, 2022	0.2800	0.2850	0.2800	0.2850	0.2850	16,639
Jan 11, 2022	0.2700	0.2850	0.2600	0.2800	0.2800	55,550
Jan 10, 2022	0.2850	0.2850	0.2650	0.2700	0.2700	173,922
Jan 07, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	22,818
Jan 06, 2022	0.3000	0.3000	0.2800	0.2950	0.2950	59,398
Jan 05, 2022	0.3150	0.3150	0.3000	0.3000	0.3000	14,162
Jan 04, 2022	0.3050	0.3100	0.2950	0.3100	0.3100	27,500
Dec 31, 2021	0.3000	0.3050	0.3000	0.3050	0.3050	2,579
Dec 30, 2021	0.3000	0.3000	0.2950	0.3000	0.3000	10,004
Dec 29, 2021	0.3200	0.3200	0.2850	0.3150	0.3150	190,350
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,636.31+855.66(+2.26%)

Empress Royalty Corp. (EMPR.V)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,636.31
+855.66(+2.26%)