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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.3450	0.3450	0.3350	0.3400	0.3400	42,428
Feb 02, 2023	0.3500	0.3550	0.3450	0.3450	0.3450	62,000
Feb 01, 2023	0.3250	0.3600	0.3250	0.3450	0.3450	268,094
Jan 31, 2023	0.3200	0.3250	0.3150	0.3200	0.3200	35,112
Jan 30, 2023	0.3200	0.3250	0.3050	0.3250	0.3250	162,635
Jan 27, 2023	0.3300	0.3300	0.3200	0.3250	0.3250	25,500
Jan 26, 2023	0.3350	0.3350	0.3300	0.3300	0.3300	38,300
Jan 25, 2023	0.3350	0.3350	0.3300	0.3300	0.3300	33,000
Jan 24, 2023	0.3300	0.3350	0.3300	0.3350	0.3350	37,196
Jan 23, 2023	0.3400	0.3400	0.3350	0.3350	0.3350	27,432
Jan 20, 2023	0.3450	0.3500	0.3300	0.3300	0.3300	127,123
Jan 19, 2023	0.3550	0.3550	0.3500	0.3500	0.3500	31,700
Jan 18, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	94,450
Jan 17, 2023	0.3750	0.3900	0.3650	0.3650	0.3650	37,152
Jan 16, 2023	0.3650	0.3650	0.3650	0.3650	0.3650	3,500
Jan 13, 2023	0.3500	0.3700	0.3500	0.3650	0.3650	146,505
Jan 12, 2023	0.3900	0.3900	0.3650	0.3650	0.3650	63,700
Jan 11, 2023	0.3950	0.3950	0.3850	0.3850	0.3850	10,125
Jan 10, 2023	0.4050	0.4050	0.3750	0.3800	0.3800	148,270
Jan 09, 2023	0.4050	0.4050	0.3950	0.4000	0.4000	23,537
Jan 06, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	80,170
Jan 05, 2023	0.3950	0.4000	0.3950	0.4000	0.4000	9,300
Jan 04, 2023	0.4150	0.4150	0.3850	0.4000	0.4000	34,951
Jan 03, 2023	0.4100	0.4150	0.4100	0.4150	0.4150	45,600
Dec 30, 2022	0.4000	0.4050	0.3950	0.4000	0.4000	25,268
Dec 29, 2022	0.3850	0.4000	0.3850	0.4000	0.4000	17,300
Dec 28, 2022	0.3850	0.3900	0.3850	0.3850	0.3850	20,749
Dec 23, 2022	0.3900	0.3950	0.3850	0.3850	0.3850	37,600
Dec 22, 2022	0.4000	0.4050	0.3950	0.3950	0.3950	69,400
Dec 21, 2022	0.3750	0.4150	0.3750	0.4050	0.4050	55,511
Dec 20, 2022	0.3850	0.3850	0.3650	0.3800	0.3800	155,510
Dec 19, 2022	0.4050	0.4050	0.3850	0.3850	0.3850	34,000
Dec 16, 2022	0.3900	0.4050	0.3800	0.4050	0.4050	106,613
Dec 15, 2022	0.3900	0.3950	0.3850	0.3900	0.3900	34,440
Dec 14, 2022	0.4250	0.4250	0.3850	0.3900	0.3900	43,500
Dec 13, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	23,790
Dec 12, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	43,480
Dec 09, 2022	0.4200	0.4250	0.4050	0.4250	0.4250	67,700
Dec 08, 2022	0.4200	0.4200	0.4100	0.4200	0.4200	58,896
Dec 07, 2022	0.4250	0.4250	0.4200	0.4200	0.4200	10,824
Dec 06, 2022	0.4350	0.4400	0.4150	0.4250	0.4250	99,611
Dec 05, 2022	0.4350	0.4400	0.4150	0.4400	0.4400	43,800
Dec 02, 2022	0.4100	0.4200	0.4000	0.4200	0.4200	54,615
Dec 01, 2022	0.4300	0.4300	0.4050	0.4150	0.4150	67,300
Nov 30, 2022	0.4200	0.4300	0.4050	0.4050	0.4050	110,856
Nov 29, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	10,453
Nov 28, 2022	0.4000	0.4150	0.3900	0.3900	0.3900	30,302
Nov 25, 2022	0.4000	0.4050	0.4000	0.4000	0.4000	25,010
Nov 24, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Nov 23, 2022	0.4150	0.4200	0.3950	0.3950	0.3950	55,056
Nov 22, 2022	0.4050	0.4100	0.4000	0.4000	0.4000	33,600
Nov 21, 2022	0.3800	0.4150	0.3800	0.3900	0.3900	254,053
Nov 18, 2022	0.3650	0.3900	0.3650	0.3750	0.3750	91,800
Nov 17, 2022	0.3550	0.3600	0.3450	0.3600	0.3600	41,113
Nov 16, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	2,563
Nov 15, 2022	0.3550	0.3650	0.3500	0.3600	0.3600	8,745
Nov 14, 2022	0.3450	0.3600	0.3450	0.3550	0.3550	98,880
Nov 11, 2022	0.3500	0.3500	0.3350	0.3450	0.3450	9,950
Nov 10, 2022	0.3400	0.3550	0.3400	0.3400	0.3400	42,325
Nov 09, 2022	0.3500	0.3600	0.3400	0.3400	0.3400	50,383
Nov 08, 2022	0.3400	0.3500	0.3400	0.3450	0.3450	52,948
Nov 07, 2022	0.3400	0.3400	0.3350	0.3400	0.3400	37,837
Nov 04, 2022	0.3450	0.3550	0.3350	0.3450	0.3450	97,450
Nov 03, 2022	0.3450	0.3500	0.3400	0.3450	0.3450	61,964
Nov 02, 2022	0.3550	0.3550	0.3450	0.3500	0.3500	73,722
Nov 01, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	44,400
Oct 31, 2022	0.3650	0.3700	0.3500	0.3600	0.3600	122,335
Oct 28, 2022	0.3650	0.3700	0.3550	0.3650	0.3650	48,027
Oct 27, 2022	0.3700	0.3700	0.3600	0.3650	0.3650	136,478
Oct 26, 2022	0.3350	0.4500	0.3350	0.3550	0.3550	1,556,256
Oct 25, 2022	0.3000	0.3050	0.3000	0.3050	0.3050	14,409
Oct 24, 2022	0.2950	0.3050	0.2950	0.3000	0.3000	75,829
Oct 21, 2022	0.2900	0.3000	0.2900	0.2950	0.2950	75,100
Oct 20, 2022	0.2850	0.2900	0.2800	0.2900	0.2900	24,868
Oct 19, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	93,583
Oct 18, 2022	0.2850	0.3050	0.2850	0.2950	0.2950	201,700
Oct 17, 2022	0.2850	0.2900	0.2800	0.2850	0.2850	71,700
Oct 14, 2022	0.2900	0.2900	0.2725	0.2800	0.2800	48,760
Oct 13, 2022	0.2750	0.2900	0.2600	0.2900	0.2900	101,785
Oct 12, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	53,628
Oct 11, 2022	0.3000	0.3000	0.2950	0.2950	0.2950	220,769
Oct 07, 2022	0.2800	0.3000	0.2800	0.2950	0.2950	121,499
Oct 06, 2022	0.2850	0.3000	0.2800	0.2800	0.2800	24,500
Oct 05, 2022	0.2650	0.3000	0.2600	0.2950	0.2950	248,100
Oct 04, 2022	0.2500	0.2700	0.2500	0.2700	0.2700	290,411
Oct 03, 2022	0.2300	0.2450	0.2300	0.2400	0.2400	108,986
Sept 30, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	5,113
Sept 29, 2022	0.2400	0.2400	0.2250	0.2250	0.2250	54,778
Sept 28, 2022	0.2300	0.2350	0.2300	0.2350	0.2350	6,500
Sept 27, 2022	0.2300	0.2300	0.2250	0.2250	0.2250	66,078
Sept 26, 2022	0.2500	0.2500	0.2350	0.2350	0.2350	67,100
Sept 23, 2022	0.2500	0.2500	0.2350	0.2500	0.2500	98,200
Sept 22, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	1,180
Sept 21, 2022	0.2600	0.2700	0.2450	0.2600	0.2600	56,763
Sept 20, 2022	0.2700	0.2750	0.2600	0.2600	0.2600	83,500
Sept 19, 2022	0.2600	0.2700	0.2500	0.2600	0.2600	51,666
Sept 16, 2022	0.2500	0.2700	0.2500	0.2700	0.2700	113,838
Sept 15, 2022	0.2450	0.2550	0.2400	0.2500	0.2500	742,170
Sept 14, 2022	0.2450	0.2450	0.2450	0.2450	0.2450	20,150
Sept 13, 2022	0.2450	0.2500	0.2450	0.2450	0.2450	31,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7467-0.0043(-0.58%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,110.53-538.90(-1.70%)

Empress Royalty Corp. (EMPR.V)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7467
-0.0043(-0.58%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,110.53
-538.90(-1.70%)