Canada Markets closed

Empress Royalty Corp. (EMPR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1900+0.0050 (+2.70%)
At close: 03:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 03, 20220.24500.25000.24500.24500.2450142,454
May 02, 20220.25000.25000.24500.24500.245083,841
Apr 29, 20220.25000.25000.25000.25000.250078,530
Apr 28, 20220.25000.25000.25000.25000.250027,200
Apr 27, 20220.25000.25000.24500.25000.250019,400
Apr 26, 20220.25500.25500.24500.24500.2450177,449
Apr 25, 20220.25500.26000.25500.25500.255082,203
Apr 22, 20220.26000.26000.25000.25000.250061,722
Apr 21, 20220.26000.26000.25000.25000.2500276,999
Apr 20, 20220.26500.26500.26000.26000.260068,725
Apr 19, 20220.27000.27000.26500.26500.265097,852
Apr 18, 20220.26500.27000.26500.27000.270073,613
Apr 14, 20220.27000.27500.26500.27000.2700117,515
Apr 13, 20220.27000.27500.27000.27500.275042,500
Apr 12, 20220.27000.27500.26500.26500.2650106,860
Apr 11, 20220.27500.27500.27500.27500.275077,966
Apr 08, 20220.28000.28000.28000.28000.280029,010
Apr 07, 20220.28500.28500.27500.27500.27506,075
Apr 06, 20220.27500.28000.27000.27500.275059,200
Apr 05, 20220.28000.28500.27500.27500.275053,158
Apr 04, 20220.28500.29000.27500.28000.2800198,396
Apr 01, 20220.28500.29500.28000.29000.290035,887
Mar 31, 20220.28000.28500.27500.28500.285060,830
Mar 30, 20220.28000.28250.28000.28000.280022,245
Mar 29, 20220.28250.28500.28000.28000.280028,600
Mar 28, 20220.28500.28500.27500.28500.285056,025
Mar 25, 20220.29500.29500.28500.28500.285098,425
Mar 24, 20220.29000.29500.29000.29000.290021,327
Mar 23, 20220.29000.29000.28500.28500.285027,354
Mar 22, 20220.29000.29000.29000.29000.29007,377
Mar 21, 20220.29500.30000.29000.29000.290048,651
Mar 18, 20220.30000.30000.29500.29500.295017,701
Mar 17, 20220.30000.30500.29500.30000.300038,513
Mar 16, 20220.29000.29000.28500.28500.285017,000
Mar 15, 20220.29500.29500.29000.29000.290048,500
Mar 14, 20220.30000.30000.29000.29000.290010,824
Mar 11, 20220.29500.30000.29500.29500.295056,313
Mar 10, 20220.29500.29500.29000.29500.295029,824
Mar 09, 20220.31500.32000.28500.30000.3000188,883
Mar 08, 20220.32000.33000.31000.31500.315068,131
Mar 07, 20220.33000.33500.32500.33000.3300117,136
Mar 04, 20220.33000.33000.32500.33000.330040,144
Mar 03, 20220.32500.32500.32000.32500.325024,400
Mar 02, 20220.32500.32500.32000.32000.320018,400
Mar 01, 20220.32500.32500.32500.32500.325019,288
Feb 28, 20220.32000.32000.32000.32000.320012,004
Feb 25, 20220.32000.32000.32000.32000.3200-
Feb 24, 20220.33000.33500.32000.32000.320042,250
Feb 23, 20220.32000.33000.32000.32000.3200162,503
Feb 22, 20220.32500.33500.32500.33500.335017,043
Feb 18, 20220.33500.33500.33000.33000.330018,934
Feb 17, 20220.32500.33500.32000.33500.335028,465
Feb 16, 20220.32000.32500.32000.32000.320026,908
Feb 15, 20220.33000.33000.32000.32000.32007,220
Feb 14, 20220.33000.34500.32000.33000.330090,783
Feb 11, 20220.31500.34500.31000.34500.345075,050
Feb 10, 20220.31500.31500.30500.30500.305012,592
Feb 09, 20220.30000.32000.30000.30500.305092,396
Feb 08, 20220.28000.30000.28000.30000.300044,550
Feb 07, 20220.27500.28500.27500.28500.285026,400
Feb 04, 20220.28000.28000.26000.27500.2750142,460
Feb 03, 20220.29500.30000.27500.27500.275029,913
Feb 02, 20220.28000.29500.28000.29500.2950124,340
Feb 01, 20220.28000.28000.26000.27000.270078,571
Jan 31, 20220.28000.28000.27000.27500.275022,425
Jan 28, 20220.28500.31000.27000.27500.2750186,036
Jan 27, 20220.29000.29000.27500.27500.275031,149
Jan 26, 20220.29000.30000.29000.29500.295021,050
Jan 25, 20220.27500.30000.27000.30000.300024,982
Jan 24, 20220.28000.28500.27000.28500.285076,175
Jan 21, 20220.29000.29000.28000.28000.280018,800
Jan 20, 20220.30000.30500.27500.30000.300036,464
Jan 19, 20220.28500.29500.28500.29000.290037,435
Jan 18, 20220.29000.29000.28000.28000.280095,000
Jan 17, 20220.28000.29000.28000.28500.285035,750
Jan 14, 20220.29000.29000.27000.27000.270070,049
Jan 13, 20220.28000.29500.28000.29000.2900129,670
Jan 12, 20220.28000.28500.28000.28500.285016,639
Jan 11, 20220.27000.28500.26000.28000.280055,550
Jan 10, 20220.28500.28500.26500.27000.2700173,922
Jan 07, 20220.29000.29000.29000.29000.290022,818
Jan 06, 20220.30000.30000.28000.29500.295059,398
Jan 05, 20220.31500.31500.30000.30000.300014,162
Jan 04, 20220.30500.31000.29500.31000.310027,500
Dec 31, 20210.30000.30500.30000.30500.30502,579
Dec 30, 20210.30000.30000.29500.30000.300010,004
Dec 29, 20210.32000.32000.28500.31500.3150190,350
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...