Canada markets open in 8 hours 56 minutes

Empress Royalty Corp. (EMPR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3000+0.0050 (+1.69%)
At close: 03:09PM EST
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20240.29500.30000.29500.30000.300034,823
Feb 28, 20240.30000.30000.29500.29500.29505,000
Feb 27, 20240.30000.30000.30000.30000.30004,000
Feb 26, 20240.30500.31000.30000.31000.310025,072
Feb 23, 20240.30500.30500.29500.30500.305028,000
Feb 22, 20240.30500.30500.30000.30000.300018,500
Feb 21, 20240.30500.31000.29500.29500.295063,000
Feb 20, 20240.30000.30500.29500.30000.300048,613
Feb 16, 20240.29500.30500.29500.30000.300066,877
Feb 15, 20240.29500.30000.29500.30000.300017,500
Feb 14, 20240.29500.29500.28000.29000.290023,500
Feb 13, 20240.29000.29000.29000.29000.290087,000
Feb 12, 20240.27500.29500.27500.29500.295079,367
Feb 09, 20240.27000.27500.27000.27000.270016,056
Feb 08, 20240.28500.28500.27000.27000.270076,475
Feb 07, 20240.29000.29000.27500.28500.285022,787
Feb 06, 20240.29500.29500.28500.28500.285021,018
Feb 05, 20240.29000.30000.28000.29500.295061,011
Feb 02, 20240.29000.30000.27500.29000.290042,194
Feb 01, 20240.28000.29000.27500.29000.290026,564
Jan 31, 20240.28000.28000.28000.28000.28008,500
Jan 30, 20240.28000.28500.28000.28500.285035,945
Jan 29, 20240.28500.28500.28500.28500.285013,500
Jan 26, 20240.29500.29500.28000.28500.285036,000
Jan 25, 20240.29500.29500.29500.29500.29504,000
Jan 24, 20240.30000.30500.29000.30500.305037,608
Jan 23, 20240.28500.30000.28500.30000.300030,600
Jan 22, 20240.29000.29000.28000.29000.290064,225
Jan 19, 20240.28500.29000.28000.28000.280023,650
Jan 18, 20240.29500.29500.29000.29000.290021,700
Jan 17, 20240.30000.30000.29000.29500.295020,593
Jan 16, 20240.30000.30000.29500.30000.30009,500
Jan 15, 20240.29500.29500.29500.29500.295012,230
Jan 12, 20240.29500.30000.29500.30000.300019,300
Jan 11, 20240.30000.30000.29000.29500.295060,500
Jan 10, 20240.29000.29000.29000.29000.2900-
Jan 09, 20240.30000.30000.29000.29000.290015,510
Jan 08, 20240.29000.29000.29000.29000.29005,405
Jan 05, 20240.29500.29500.29500.29500.2950500
Jan 04, 20240.29000.29000.29000.29000.290025,000
Jan 03, 20240.29000.29000.29000.29000.290019,270
Jan 02, 20240.30000.30000.29500.30000.300020,266
Dec 29, 20230.31000.31000.29000.29000.29006,200
Dec 28, 20230.31000.31000.29000.29000.290062,641
Dec 27, 20230.31500.31500.30000.30000.300040,268
Dec 22, 20230.31000.31500.30000.31000.3100165,005
Dec 21, 20230.30500.30500.30500.30500.305032,550
Dec 20, 20230.30500.31500.30500.30500.305056,137
Dec 19, 20230.31000.31000.30000.30000.300056,500
Dec 18, 20230.30500.30500.30000.30000.300060,655
Dec 15, 20230.30000.31000.30000.30000.300027,975
Dec 14, 20230.31000.31500.30000.30000.300087,254
Dec 13, 20230.30000.31000.30000.31000.310011,523
Dec 12, 20230.31500.31500.30000.30000.3000109,649
Dec 11, 20230.29500.31500.29500.31000.3100226,526
Dec 08, 20230.29500.29500.29500.29500.295046,610
Dec 07, 20230.30000.30000.30000.30000.3000523
Dec 06, 20230.30500.30500.29500.29500.295082,616
Dec 05, 20230.31000.31000.30000.30500.305029,200
Dec 04, 20230.31000.31500.30500.31000.310011,777
Dec 01, 20230.31500.31500.31500.31500.315030,965
Nov 30, 20230.32000.32000.31000.31500.3150155,577
Nov 29, 20230.31000.31500.31000.31500.315039,373
Nov 28, 20230.30000.31000.29000.31000.3100682,930
Nov 27, 20230.29500.30000.28500.30000.300065,600
Nov 24, 20230.29000.30000.28500.30000.3000135,181
Nov 23, 20230.27000.29000.27000.29000.2900173,475
Nov 22, 20230.26500.26500.26500.26500.265071,000
Nov 21, 20230.26000.27000.26000.27000.270035,450
Nov 20, 20230.26500.26500.26500.26500.265010,039
Nov 17, 20230.26000.27000.26000.26500.265060,500
Nov 16, 20230.26000.26000.26000.26000.26007,629
Nov 15, 20230.25500.25500.25000.25500.255018,200
Nov 14, 20230.25000.26000.25000.25500.255071,217
Nov 13, 20230.25500.26000.25500.26000.260034,000
Nov 10, 20230.26000.26000.25500.26000.260027,147
Nov 09, 20230.26000.26000.25500.25500.255014,525
Nov 08, 20230.26500.26500.26500.26500.26508,100
Nov 07, 20230.27000.27000.27000.27000.2700-
Nov 06, 20230.26500.27000.26500.27000.27004,130
Nov 03, 20230.27000.27000.26000.26500.2650100,312
Nov 02, 20230.27000.27000.26000.26000.260098,304
Nov 01, 20230.27000.27000.26000.27000.2700105,011
Oct 31, 20230.27500.27500.27000.27000.270022,851
Oct 30, 20230.27500.27500.27500.27500.27507,001
Oct 27, 20230.27000.27000.26500.26500.265016,836
Oct 26, 20230.28000.28000.27500.27500.275028,100
Oct 25, 20230.27000.27500.27000.27500.27504,000
Oct 24, 20230.28500.28500.26500.26500.265073,812
Oct 23, 20230.30000.30000.28500.28500.2850100,762
Oct 20, 20230.28500.29000.28500.29000.290013,370
Oct 19, 20230.29000.29000.28500.28500.285010,553
Oct 18, 20230.29000.29500.29000.29500.295017,700
Oct 17, 20230.28000.28000.28000.28000.280056,500
Oct 16, 20230.28500.28500.27500.27500.275012,172
Oct 13, 20230.28000.28000.28000.28000.280046,000
Oct 12, 20230.28000.28000.28000.28000.28005,500
Oct 11, 20230.28000.28000.26500.26500.265028,927
Oct 10, 20230.28000.28000.27500.27500.275031,615
Oct 06, 20230.27500.27500.27000.27000.270019,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...