Canada markets close in 1 hour 56 minutes

Empress Royalty Corp. (EMPR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.23500.0000 (0.00%)
As of 03:25PM EDT. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.25000.25000.23500.23500.235067,100
Sept 23, 20220.25000.25000.23500.25000.250098,200
Sept 22, 20220.26000.26000.26000.26000.26001,180
Sept 21, 20220.26000.27000.24500.26000.260056,763
Sept 20, 20220.27000.27500.26000.26000.260083,500
Sept 19, 20220.26000.27000.25000.26000.260051,666
Sept 16, 20220.25000.27000.25000.27000.2700113,838
Sept 15, 20220.24500.25500.24000.25000.2500742,170
Sept 14, 20220.24500.24500.24500.24500.245020,150
Sept 13, 20220.24500.25000.24500.24500.245031,000
Sept 12, 20220.24000.25000.24000.25000.250029,854
Sept 09, 20220.24500.24500.23500.24000.240056,000
Sept 08, 20220.23500.24000.23000.23500.2350413,907
Sept 07, 20220.23500.23500.23500.23500.23506,500
Sept 06, 20220.23500.24500.23000.23000.230038,000
Sept 02, 20220.24000.24000.23500.23500.235020,500
Sept 01, 20220.24000.24000.23000.23000.230033,005
Aug 31, 20220.25000.25000.23500.24500.245021,800
Aug 30, 20220.24500.26000.24000.25500.255085,411
Aug 29, 20220.25500.25500.25000.25000.250055,697
Aug 26, 20220.26000.27000.25500.26000.260065,750
Aug 25, 20220.27000.27000.26500.27000.2700113,950
Aug 24, 20220.27500.27500.27500.27500.275066,261
Aug 23, 20220.27000.27500.27000.27500.2750188,077
Aug 22, 20220.27500.27500.26500.27000.270043,600
Aug 19, 20220.29000.29000.27000.27500.275054,916
Aug 18, 20220.29000.29500.28500.28500.285022,856
Aug 17, 20220.29000.30000.29000.29500.295086,818
Aug 16, 20220.28000.29000.28000.29000.290059,000
Aug 15, 20220.28000.29000.28000.29000.290043,905
Aug 12, 20220.27500.29500.27000.29500.2950136,320
Aug 11, 20220.24500.27000.24500.27000.270052,734
Aug 10, 20220.24000.24500.24000.24000.2400114,218
Aug 09, 20220.23000.24500.22500.24500.2450128,800
Aug 08, 20220.23000.23000.23000.23000.23004,000
Aug 05, 20220.22500.23000.22500.23000.23003,506
Aug 04, 20220.23000.23000.23000.23000.230017,238
Aug 03, 20220.23500.23500.23500.23500.23505,000
Aug 02, 20220.23500.24000.23500.24000.240069,339
Jul 29, 20220.23000.23000.23000.23000.23009,004
Jul 28, 20220.23000.23500.23000.23500.235011,800
Jul 27, 20220.23000.23500.23000.23500.235034,000
Jul 26, 20220.21000.23000.21000.23000.2300109,500
Jul 25, 20220.22000.22000.21000.21000.2100196,725
Jul 22, 20220.22500.22500.22000.22000.2200302,262
Jul 21, 20220.22500.24500.22000.22000.2200519,500
Jul 20, 20220.22000.22500.21500.21500.215036,646
Jul 19, 20220.21500.22000.21500.21500.215045,523
Jul 18, 20220.21000.22500.21000.22500.2250203,000
Jul 15, 20220.21000.22000.21000.21000.210034,200
Jul 14, 20220.19500.22500.19500.22000.2200722,365
Jul 13, 20220.19000.19000.19000.19000.190015,000
Jul 12, 20220.19500.19500.19000.19000.1900116,204
Jul 11, 20220.19500.19500.19500.19500.1950160,000
Jul 08, 20220.19000.20000.19000.20000.2000126,958
Jul 07, 20220.19000.19500.19000.19000.190024,430
Jul 06, 20220.19000.19500.18500.19000.190075,098
Jul 05, 20220.20000.20000.19000.19000.1900140,050
Jul 04, 20220.19500.20000.19000.20000.200030,442
Jun 30, 20220.20000.20000.19000.19000.190021,534
Jun 29, 20220.20000.20000.20000.20000.20001,896
Jun 28, 20220.20000.20000.19500.20000.20004,100
Jun 27, 20220.20000.20000.20000.20000.200081,837
Jun 24, 20220.20000.21500.19500.20000.2000109,300
Jun 23, 20220.21500.21500.20000.20000.2000170,339
Jun 22, 20220.21000.22000.21000.21500.215031,600
Jun 21, 20220.23000.23000.21500.22000.220051,730
Jun 20, 20220.22000.22000.22000.22000.220027,000
Jun 17, 20220.23000.23000.22500.22500.22509,599
Jun 16, 20220.23500.23500.22000.22000.2200187,500
Jun 15, 20220.24500.24500.23500.24000.240095,765
Jun 14, 20220.25000.25000.24000.25000.250024,500
Jun 13, 20220.25000.25000.24000.24000.2400160,905
Jun 10, 20220.25500.25500.25000.25500.255029,832
Jun 09, 20220.27000.27000.26000.26000.260026,130
Jun 08, 20220.27000.27000.26000.27000.2700672,440
Jun 07, 20220.26000.27500.26000.27000.2700187,850
Jun 06, 20220.24000.26500.24000.26000.2600166,600
Jun 03, 20220.23500.24000.23500.24000.240066,000
Jun 02, 20220.23000.23500.22500.23500.235070,100
Jun 01, 20220.22000.22000.22000.22000.220033,480
May 31, 20220.22500.22500.22500.22500.22508,614
May 30, 20220.22000.22000.21500.21500.215018,422
May 27, 20220.23000.23000.21500.21500.215063,560
May 26, 20220.21000.23500.21000.23500.2350119,730
May 25, 20220.21000.21000.21000.21000.21004,990
May 24, 20220.19500.21000.19000.21000.2100143,000
May 20, 20220.19000.19500.18500.19000.190073,000
May 19, 20220.18500.19000.17500.18500.185078,600
May 18, 20220.17500.18500.17500.18500.185093,800
May 17, 20220.17500.17500.17000.17500.175077,600
May 16, 20220.17500.17500.16500.17500.175041,808
May 13, 20220.16500.17000.16500.17000.170065,793
May 12, 20220.18000.18000.15500.16500.1650308,560
May 11, 20220.20500.20500.17500.17500.1750319,260
May 10, 20220.20000.21000.19000.20000.2000210,475
May 09, 20220.23000.23500.18500.19000.1900498,476
May 06, 20220.23500.24000.23500.23500.235048,000
May 05, 20220.25000.25000.23500.23500.2350122,318
May 04, 20220.25500.25500.24000.24500.245076,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...