EMPR.V - Empress Royalty Corp.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.31500.32000.31000.31500.315078,613
Jun 01, 20230.30500.31000.30000.31000.310048,500
May 31, 20230.30500.30500.30500.30500.305075,000
May 30, 20230.30500.31000.30500.30500.305079,100
May 29, 20230.30000.30000.30000.30000.30002,196
May 26, 20230.30500.30500.30000.30500.3050217,250
May 25, 20230.30500.31000.30000.31000.3100394,000
May 24, 20230.30000.31000.30000.30000.3000140,000
May 23, 20230.30500.30500.30000.30500.305021,150
May 19, 20230.30000.30000.29000.29000.2900139,520
May 18, 20230.30000.30000.30000.30000.300065,500
May 17, 20230.31000.31000.30000.30500.30501,162,500
May 16, 20230.32000.32000.31000.31000.310010,946
May 15, 20230.32500.32500.32000.32000.32003,000
May 12, 20230.33000.33000.32000.32500.325035,913
May 11, 20230.32000.32500.32000.32500.325031,700
May 10, 20230.33000.33000.32000.32000.320028,225
May 09, 20230.33000.33000.32000.32000.320030,000
May 08, 20230.33000.33500.32000.33000.330053,000
May 05, 20230.34500.34500.33500.34000.340049,630
May 04, 20230.34500.34500.33500.33500.335031,168
May 03, 20230.36000.36000.34500.34500.345033,182
May 02, 20230.35500.37000.35500.35500.3550112,390
May 01, 20230.35000.36500.35000.36000.3600244,112
Apr 28, 20230.34000.35000.33500.34000.340034,000
Apr 27, 20230.33000.33000.33000.33000.33001,600
Apr 26, 20230.32000.33000.32000.33000.330016,100
Apr 25, 20230.32500.32500.32000.32000.320017,500
Apr 24, 20230.34000.34000.32500.33000.330085,210
Apr 21, 20230.34000.34000.34000.34000.340014,000
Apr 20, 20230.34500.34500.34000.34250.34258,512
Apr 19, 20230.36000.36000.33500.33500.335025,500
Apr 18, 20230.36500.36500.36000.36000.360011,500
Apr 17, 20230.38500.38500.36000.36500.365058,256
Apr 14, 20230.39000.39500.37000.37000.3700125,488
Apr 13, 20230.36500.39000.36500.39000.3900148,612
Apr 12, 20230.34000.36500.33500.36500.3650161,236
Apr 11, 20230.32500.34000.32500.34000.3400121,000
Apr 10, 20230.32000.32500.31500.31500.315065,172
Apr 06, 20230.29500.32000.29000.31500.3150103,300
Apr 05, 20230.29500.29500.28500.29000.290089,160
Apr 04, 20230.28500.29500.28000.29000.2900100,160
Apr 03, 20230.29000.34500.27500.28000.28001,822,762
Mar 31, 20230.29500.29500.28500.28500.2850784,000
Mar 30, 20230.29000.29000.28500.29000.290021,300
Mar 29, 20230.29500.29500.29000.29000.290061,759
Mar 28, 20230.29500.30000.29000.30000.300053,000
Mar 27, 20230.30000.30000.29000.29000.2900143,902
Mar 24, 20230.32000.32000.29500.30000.3000164,878
Mar 23, 20230.33000.33500.32000.32000.3200109,958
Mar 22, 20230.34500.35000.34000.34000.340058,859
Mar 21, 20230.35000.35500.35000.35000.3500133,500
Mar 20, 20230.35000.35000.34500.35000.3500119,225
Mar 17, 20230.33500.34000.33500.34000.340027,500
Mar 16, 20230.34000.34000.33500.33500.335011,020
Mar 15, 20230.34000.34000.33000.34000.340037,370
Mar 14, 20230.33000.33500.32500.33000.330048,000
Mar 13, 20230.32000.32500.31500.32500.325030,500
Mar 10, 20230.32500.32500.31500.31500.315046,552
Mar 09, 20230.33000.33250.32750.32750.327525,000
Mar 08, 20230.33000.33500.33000.33500.335018,400
Mar 07, 20230.33000.33250.33000.33000.330037,500
Mar 06, 20230.33500.34000.33000.33000.330034,000
Mar 03, 20230.32000.33500.32000.33500.33506,912
Mar 02, 20230.33500.34000.33000.33000.330065,000
Mar 01, 20230.32500.33500.32000.33500.335035,400
Feb 28, 20230.33500.33500.33000.33500.335012,394
Feb 27, 20230.33500.34000.33000.33000.3300134,500
Feb 24, 20230.34000.34000.32500.33000.330048,788
Feb 23, 20230.32500.34000.32500.34000.340031,300
Feb 22, 20230.32500.32750.32000.32500.325043,500
Feb 21, 20230.33000.33500.32000.33000.330020,900
Feb 17, 20230.33500.34000.33000.33500.335017,800
Feb 16, 20230.32500.34000.32500.34000.340036,610
Feb 15, 20230.33000.33000.32000.33000.330021,000
Feb 14, 20230.33000.33500.33000.33500.335034,200
Feb 13, 20230.34000.34000.32500.33500.335023,055
Feb 10, 20230.33500.34000.33500.34000.34007,500
Feb 09, 20230.34000.34000.33000.34000.340014,200
Feb 08, 20230.32500.34000.32500.34000.340036,344
Feb 07, 20230.33000.34000.33000.34000.340016,820
Feb 06, 20230.33500.34000.33500.34000.340046,011
Feb 03, 20230.34500.34500.33500.34000.340042,428
Feb 02, 20230.35000.35500.34500.34500.345062,000
Feb 01, 20230.32500.36000.32500.34500.3450268,094
Jan 31, 20230.32000.32500.31500.32000.320035,112
Jan 30, 20230.32000.32500.30500.32500.3250162,635
Jan 27, 20230.33000.33000.32000.32500.325025,500
Jan 26, 20230.33500.33500.33000.33000.330038,300
Jan 25, 20230.33500.33500.33000.33000.330033,000
Jan 24, 20230.33000.33500.33000.33500.335037,196
Jan 23, 20230.34000.34000.33500.33500.335027,432
Jan 20, 20230.34500.35000.33000.33000.3300127,123
Jan 19, 20230.35500.35500.35000.35000.350031,700
Jan 18, 20230.37000.37000.36000.36000.360094,450
Jan 17, 20230.37500.39000.36500.36500.365037,152
Jan 16, 20230.36500.36500.36500.36500.36503,500
Jan 13, 20230.35000.37000.35000.36500.3650146,505
Jan 12, 20230.39000.39000.36500.36500.365063,700
Jan 11, 20230.39500.39500.38500.38500.385010,125
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...