Canada markets closed

Empress Royalty Corp. (EMPR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3400-0.0050 (-1.45%)
At close: 03:26PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 10, 20230.40500.40500.37500.38000.3800148,270
Jan 09, 20230.40500.40500.39500.40000.400023,537
Jan 06, 20230.40000.40000.39000.39000.390080,170
Jan 05, 20230.39500.40000.39500.40000.40009,300
Jan 04, 20230.41500.41500.38500.40000.400034,951
Jan 03, 20230.41000.41500.41000.41500.415045,600
Dec 30, 20220.40000.40500.39500.40000.400025,268
Dec 29, 20220.38500.40000.38500.40000.400017,300
Dec 28, 20220.38500.39000.38500.38500.385020,749
Dec 23, 20220.39000.39500.38500.38500.385037,600
Dec 22, 20220.40000.40500.39500.39500.395069,400
Dec 21, 20220.37500.41500.37500.40500.405055,511
Dec 20, 20220.38500.38500.36500.38000.3800155,510
Dec 19, 20220.40500.40500.38500.38500.385034,000
Dec 16, 20220.39000.40500.38000.40500.4050106,613
Dec 15, 20220.39000.39500.38500.39000.390034,440
Dec 14, 20220.42500.42500.38500.39000.390043,500
Dec 13, 20220.41000.41000.40000.40000.400023,790
Dec 12, 20220.42000.42000.41000.41000.410043,480
Dec 09, 20220.42000.42500.40500.42500.425067,700
Dec 08, 20220.42000.42000.41000.42000.420058,896
Dec 07, 20220.42500.42500.42000.42000.420010,824
Dec 06, 20220.43500.44000.41500.42500.425099,611
Dec 05, 20220.43500.44000.41500.44000.440043,800
Dec 02, 20220.41000.42000.40000.42000.420054,615
Dec 01, 20220.43000.43000.40500.41500.415067,300
Nov 30, 20220.42000.43000.40500.40500.4050110,856
Nov 29, 20220.40000.41000.40000.41000.410010,453
Nov 28, 20220.40000.41500.39000.39000.390030,302
Nov 25, 20220.40000.40500.40000.40000.400025,010
Nov 24, 20220.40000.40000.40000.40000.40002,000
Nov 23, 20220.41500.42000.39500.39500.395055,056
Nov 22, 20220.40500.41000.40000.40000.400033,600
Nov 21, 20220.38000.41500.38000.39000.3900254,053
Nov 18, 20220.36500.39000.36500.37500.375091,800
Nov 17, 20220.35500.36000.34500.36000.360041,113
Nov 16, 20220.36000.36000.36000.36000.36002,563
Nov 15, 20220.35500.36500.35000.36000.36008,745
Nov 14, 20220.34500.36000.34500.35500.355098,880
Nov 11, 20220.35000.35000.33500.34500.34509,950
Nov 10, 20220.34000.35500.34000.34000.340042,325
Nov 09, 20220.35000.36000.34000.34000.340050,383
Nov 08, 20220.34000.35000.34000.34500.345052,948
Nov 07, 20220.34000.34000.33500.34000.340037,837
Nov 04, 20220.34500.35500.33500.34500.345097,450
Nov 03, 20220.34500.35000.34000.34500.345061,964
Nov 02, 20220.35500.35500.34500.35000.350073,722
Nov 01, 20220.36000.36000.35000.35000.350044,400
Oct 31, 20220.36500.37000.35000.36000.3600122,335
Oct 28, 20220.36500.37000.35500.36500.365048,027
Oct 27, 20220.37000.37000.36000.36500.3650136,478
Oct 26, 20220.33500.45000.33500.35500.35501,556,256
Oct 25, 20220.30000.30500.30000.30500.305014,409
Oct 24, 20220.29500.30500.29500.30000.300075,829
Oct 21, 20220.29000.30000.29000.29500.295075,100
Oct 20, 20220.28500.29000.28000.29000.290024,868
Oct 19, 20220.30000.30000.28000.28000.280093,583
Oct 18, 20220.28500.30500.28500.29500.2950201,700
Oct 17, 20220.28500.29000.28000.28500.285071,700
Oct 14, 20220.29000.29000.27250.28000.280048,760
Oct 13, 20220.27500.29000.26000.29000.2900101,785
Oct 12, 20220.29000.29000.28000.28000.280053,628
Oct 11, 20220.30000.30000.29500.29500.2950220,769
Oct 07, 20220.28000.30000.28000.29500.2950121,499
Oct 06, 20220.28500.30000.28000.28000.280024,500
Oct 05, 20220.26500.30000.26000.29500.2950248,100
Oct 04, 20220.25000.27000.25000.27000.2700290,411
Oct 03, 20220.23000.24500.23000.24000.2400108,986
Sept 30, 20220.23000.23000.23000.23000.23005,113
Sept 29, 20220.24000.24000.22500.22500.225054,778
Sept 28, 20220.23000.23500.23000.23500.23506,500
Sept 27, 20220.23000.23000.22500.22500.225066,078
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...