STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Empress Royalty Corp. (EMPR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3600

0.0000

(0.00%)

At close: 01:31PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	73,834
Apr 12, 2024	0.3800	0.3800	0.3550	0.3600	0.3600	174,800
Apr 11, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	29,200
Apr 10, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	32,311
Apr 09, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	139,150
Apr 08, 2024	0.3900	0.3900	0.3750	0.3800	0.3800	295,366
Apr 05, 2024	0.3700	0.4100	0.3700	0.3950	0.3950	109,676
Apr 04, 2024	0.3700	0.3750	0.3650	0.3650	0.3650	138,650
Apr 03, 2024	0.3750	0.3750	0.3650	0.3650	0.3650	138,800
Apr 02, 2024	0.3700	0.3750	0.3600	0.3750	0.3750	54,705
Apr 01, 2024	0.3750	0.3750	0.3650	0.3650	0.3650	98,200
Mar 28, 2024	0.3700	0.3750	0.3600	0.3750	0.3750	15,411
Mar 27, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	20,320
Mar 26, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 25, 2024	0.3750	0.3750	0.3700	0.3750	0.3750	8,821
Mar 22, 2024	0.3650	0.3750	0.3650	0.3750	0.3750	49,000
Mar 21, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	68,900
Mar 20, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	47,468
Mar 19, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	115,578
Mar 18, 2024	0.3900	0.4350	0.3800	0.4050	0.4050	210,633
Mar 15, 2024	0.3550	0.4100	0.3550	0.4000	0.4000	181,941
Mar 14, 2024	0.3500	0.3550	0.3500	0.3500	0.3500	26,825
Mar 13, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	15,250
Mar 12, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	32,181
Mar 11, 2024	0.3300	0.3600	0.3300	0.3550	0.3550	106,551
Mar 08, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	47,000
Mar 07, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	21,888
Mar 06, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	16,510
Mar 05, 2024	0.3350	0.3400	0.3250	0.3350	0.3350	45,500
Mar 04, 2024	0.3150	0.3400	0.3100	0.3350	0.3350	84,580
Mar 01, 2024	0.3050	0.3200	0.2900	0.3200	0.3200	94,044
Feb 29, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	34,823
Feb 28, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	5,000
Feb 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
Feb 26, 2024	0.3050	0.3100	0.3000	0.3100	0.3100	25,072
Feb 23, 2024	0.3050	0.3050	0.2950	0.3050	0.3050	28,000
Feb 22, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	18,500
Feb 21, 2024	0.3050	0.3100	0.2950	0.2950	0.2950	63,000
Feb 20, 2024	0.3000	0.3050	0.2950	0.3000	0.3000	48,613
Feb 16, 2024	0.2950	0.3050	0.2950	0.3000	0.3000	66,877
Feb 15, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	17,500
Feb 14, 2024	0.2950	0.2950	0.2800	0.2900	0.2900	23,500
Feb 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	87,000
Feb 12, 2024	0.2750	0.2950	0.2750	0.2950	0.2950	79,367
Feb 09, 2024	0.2700	0.2750	0.2700	0.2700	0.2700	16,056
Feb 08, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	76,475
Feb 07, 2024	0.2900	0.2900	0.2750	0.2850	0.2850	22,787
Feb 06, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	21,018
Feb 05, 2024	0.2900	0.3000	0.2800	0.2950	0.2950	61,011
Feb 02, 2024	0.2900	0.3000	0.2750	0.2900	0.2900	42,194
Feb 01, 2024	0.2800	0.2900	0.2750	0.2900	0.2900	26,564
Jan 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	8,500
Jan 30, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	35,945
Jan 29, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	13,500
Jan 26, 2024	0.2950	0.2950	0.2800	0.2850	0.2850	36,000
Jan 25, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	4,000
Jan 24, 2024	0.3000	0.3050	0.2900	0.3050	0.3050	37,608
Jan 23, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	30,600
Jan 22, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	64,225
Jan 19, 2024	0.2850	0.2900	0.2800	0.2800	0.2800	23,650
Jan 18, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	21,700
Jan 17, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	20,593
Jan 16, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	9,500
Jan 15, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	12,230
Jan 12, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	19,300
Jan 11, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	60,500
Jan 10, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 09, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	15,510
Jan 08, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,405
Jan 05, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	500
Jan 04, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	25,000
Jan 03, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	19,270
Jan 02, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	20,266
Dec 29, 2023	0.3100	0.3100	0.2900	0.2900	0.2900	6,200
Dec 28, 2023	0.3100	0.3100	0.2900	0.2900	0.2900	62,641
Dec 27, 2023	0.3150	0.3150	0.3000	0.3000	0.3000	40,268
Dec 22, 2023	0.3100	0.3150	0.3000	0.3100	0.3100	165,005
Dec 21, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	32,550
Dec 20, 2023	0.3050	0.3150	0.3050	0.3050	0.3050	56,137
Dec 19, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	56,500
Dec 18, 2023	0.3050	0.3050	0.3000	0.3000	0.3000	60,655
Dec 15, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	27,975
Dec 14, 2023	0.3100	0.3150	0.3000	0.3000	0.3000	87,254
Dec 13, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	11,523
Dec 12, 2023	0.3150	0.3150	0.3000	0.3000	0.3000	109,649
Dec 11, 2023	0.2950	0.3150	0.2950	0.3100	0.3100	226,526
Dec 08, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	46,610
Dec 07, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	523
Dec 06, 2023	0.3050	0.3050	0.2950	0.2950	0.2950	82,616
Dec 05, 2023	0.3100	0.3100	0.3000	0.3050	0.3050	29,200
Dec 04, 2023	0.3100	0.3150	0.3050	0.3100	0.3100	11,777
Dec 01, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	30,965
Nov 30, 2023	0.3200	0.3200	0.3100	0.3150	0.3150	155,577
Nov 29, 2023	0.3100	0.3150	0.3100	0.3150	0.3150	39,373
Nov 28, 2023	0.3000	0.3100	0.2900	0.3100	0.3100	682,930
Nov 27, 2023	0.2950	0.3000	0.2850	0.3000	0.3000	65,600
Nov 24, 2023	0.2900	0.3000	0.2850	0.3000	0.3000	135,181
Nov 23, 2023	0.2700	0.2900	0.2700	0.2900	0.2900	173,475
Nov 22, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	71,000
Nov 21, 2023	0.2600	0.2700	0.2600	0.2700	0.2700	35,450
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7250-0.0003(-0.04%)

CRUDE OIL86.05+0.64(+0.75%)

Bitcoin CAD86,660.30-3,455.16(-3.83%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Empress Royalty Corp. (EMPR.V)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7250
-0.0003(-0.04%)

CRUDE OIL
86.05
+0.64(+0.75%)

Bitcoin CAD
86,660.30
-3,455.16(-3.83%)