Yahoo

Mail

UK markets closed

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.20
-2.73(-3.33%)
GOLD FUTURES
2,310.60
+7.70(+0.33%)
DOW
37,940.02
+124.10(+0.33%)
Bitcoin GBP
45,837.01
-2,275.17(-4.73%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Empress Royalty Corp. (EMPR.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.3300

+0.0050

(+1.54%)

As of 11:45AM EDT. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.3300	0.3350	0.3300	0.3300	0.3300	194,023
30 Apr 2024	0.3300	0.3300	0.3250	0.3250	0.3250	8,000
29 Apr 2024	0.3300	0.3300	0.3250	0.3300	0.3300	119,500
26 Apr 2024	0.3300	0.3300	0.3250	0.3300	0.3300	140,775
25 Apr 2024	0.3400	0.3400	0.3200	0.3300	0.3300	169,216
24 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,600
23 Apr 2024	0.3300	0.3350	0.3250	0.3250	0.3250	74,223
22 Apr 2024	0.3300	0.3400	0.3200	0.3300	0.3300	301,314
19 Apr 2024	0.3250	0.3250	0.3200	0.3250	0.3250	74,350
18 Apr 2024	0.3400	0.3400	0.3250	0.3250	0.3250	63,460
17 Apr 2024	0.3550	0.3550	0.3300	0.3300	0.3300	99,020
16 Apr 2024	0.3600	0.3600	0.3550	0.3550	0.3550	72,816
15 Apr 2024	0.3600	0.3700	0.3600	0.3600	0.3600	73,834
12 Apr 2024	0.3800	0.3800	0.3550	0.3600	0.3600	174,800
11 Apr 2024	0.3700	0.3700	0.3650	0.3650	0.3650	29,200
10 Apr 2024	0.3800	0.3800	0.3750	0.3750	0.3750	32,311
09 Apr 2024	0.3750	0.3800	0.3750	0.3800	0.3800	139,150
08 Apr 2024	0.3900	0.3900	0.3750	0.3800	0.3800	295,366
05 Apr 2024	0.3700	0.4100	0.3700	0.3950	0.3950	109,676
04 Apr 2024	0.3700	0.3750	0.3650	0.3650	0.3650	138,650
03 Apr 2024	0.3750	0.3750	0.3650	0.3650	0.3650	138,800
02 Apr 2024	0.3700	0.3750	0.3600	0.3750	0.3750	54,705
01 Apr 2024	0.3750	0.3750	0.3650	0.3650	0.3650	98,200
28 Mar 2024	0.3700	0.3750	0.3600	0.3750	0.3750	15,411
27 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	20,320
26 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
25 Mar 2024	0.3750	0.3750	0.3700	0.3750	0.3750	8,821
22 Mar 2024	0.3650	0.3750	0.3650	0.3750	0.3750	49,000
21 Mar 2024	0.3800	0.3800	0.3650	0.3650	0.3650	68,900
20 Mar 2024	0.3950	0.3950	0.3800	0.3800	0.3800	47,468
19 Mar 2024	0.4100	0.4100	0.3900	0.3900	0.3900	115,578
18 Mar 2024	0.3900	0.4350	0.3800	0.4050	0.4050	210,633
15 Mar 2024	0.3550	0.4100	0.3550	0.4000	0.4000	181,941
14 Mar 2024	0.3500	0.3550	0.3500	0.3500	0.3500	26,825
13 Mar 2024	0.3450	0.3500	0.3400	0.3500	0.3500	15,250
12 Mar 2024	0.3500	0.3500	0.3450	0.3450	0.3450	32,181
11 Mar 2024	0.3300	0.3600	0.3300	0.3550	0.3550	106,551
08 Mar 2024	0.3400	0.3400	0.3300	0.3300	0.3300	47,000
07 Mar 2024	0.3350	0.3400	0.3300	0.3400	0.3400	21,888
06 Mar 2024	0.3350	0.3350	0.3300	0.3300	0.3300	16,510
05 Mar 2024	0.3350	0.3400	0.3250	0.3350	0.3350	45,500
04 Mar 2024	0.3150	0.3400	0.3100	0.3350	0.3350	84,580
01 Mar 2024	0.3050	0.3200	0.2900	0.3200	0.3200	94,044
29 Feb 2024	0.2950	0.3000	0.2950	0.3000	0.3000	34,823
28 Feb 2024	0.3000	0.3000	0.2950	0.2950	0.2950	5,000
27 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
26 Feb 2024	0.3050	0.3100	0.3000	0.3100	0.3100	25,072
23 Feb 2024	0.3050	0.3050	0.2950	0.3050	0.3050	28,000
22 Feb 2024	0.3050	0.3050	0.3000	0.3000	0.3000	18,500
21 Feb 2024	0.3050	0.3100	0.2950	0.2950	0.2950	63,000
20 Feb 2024	0.3000	0.3050	0.2950	0.3000	0.3000	48,613
16 Feb 2024	0.2950	0.3050	0.2950	0.3000	0.3000	66,877
15 Feb 2024	0.2950	0.3000	0.2950	0.3000	0.3000	17,500
14 Feb 2024	0.2950	0.2950	0.2800	0.2900	0.2900	23,500
13 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	87,000
12 Feb 2024	0.2750	0.2950	0.2750	0.2950	0.2950	79,367
09 Feb 2024	0.2700	0.2750	0.2700	0.2700	0.2700	16,056
08 Feb 2024	0.2850	0.2850	0.2700	0.2700	0.2700	76,475
07 Feb 2024	0.2900	0.2900	0.2750	0.2850	0.2850	22,787
06 Feb 2024	0.2950	0.2950	0.2850	0.2850	0.2850	21,018
05 Feb 2024	0.2900	0.3000	0.2800	0.2950	0.2950	61,011
02 Feb 2024	0.2900	0.3000	0.2750	0.2900	0.2900	42,194
01 Feb 2024	0.2800	0.2900	0.2750	0.2900	0.2900	26,564
31 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	8,500
30 Jan 2024	0.2800	0.2850	0.2800	0.2850	0.2850	35,945
29 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	13,500
26 Jan 2024	0.2950	0.2950	0.2800	0.2850	0.2850	36,000
25 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2950	4,000
24 Jan 2024	0.3000	0.3050	0.2900	0.3050	0.3050	37,608
23 Jan 2024	0.2850	0.3000	0.2850	0.3000	0.3000	30,600
22 Jan 2024	0.2900	0.2900	0.2800	0.2900	0.2900	64,225
19 Jan 2024	0.2850	0.2900	0.2800	0.2800	0.2800	23,650
18 Jan 2024	0.2950	0.2950	0.2900	0.2900	0.2900	21,700
17 Jan 2024	0.3000	0.3000	0.2900	0.2950	0.2950	20,593
16 Jan 2024	0.3000	0.3000	0.2950	0.3000	0.3000	9,500
15 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2950	12,230
12 Jan 2024	0.2950	0.3000	0.2950	0.3000	0.3000	19,300
11 Jan 2024	0.3000	0.3000	0.2900	0.2950	0.2950	60,500
10 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
09 Jan 2024	0.3000	0.3000	0.2900	0.2900	0.2900	15,510
08 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,405
05 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2950	500
04 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	25,000
03 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	19,270
02 Jan 2024	0.3000	0.3000	0.2950	0.3000	0.3000	20,266
29 Dec 2023	0.3100	0.3100	0.2900	0.2900	0.2900	6,200
28 Dec 2023	0.3100	0.3100	0.2900	0.2900	0.2900	62,641
27 Dec 2023	0.3150	0.3150	0.3000	0.3000	0.3000	40,268
22 Dec 2023	0.3100	0.3150	0.3000	0.3100	0.3100	165,005
21 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3050	32,550
20 Dec 2023	0.3050	0.3150	0.3050	0.3050	0.3050	56,137
19 Dec 2023	0.3100	0.3100	0.3000	0.3000	0.3000	56,500
18 Dec 2023	0.3050	0.3050	0.3000	0.3000	0.3000	60,655
15 Dec 2023	0.3000	0.3100	0.3000	0.3000	0.3000	27,975
14 Dec 2023	0.3100	0.3150	0.3000	0.3000	0.3000	87,254
13 Dec 2023	0.3000	0.3100	0.3000	0.3100	0.3100	11,523
12 Dec 2023	0.3150	0.3150	0.3000	0.3000	0.3000	109,649
11 Dec 2023	0.2950	0.3150	0.2950	0.3100	0.3100	226,526
08 Dec 2023	0.2950	0.2950	0.2950	0.2950	0.2950	46,610
07 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	523
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.20-2.73(-3.33%)

GOLD FUTURES2,310.60+7.70(+0.33%)

DOW37,940.02+124.10(+0.33%)

Bitcoin GBP45,837.01-2,275.17(-4.73%)

Family finances

Empress Royalty Corp. (EMPR.V)

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.20
-2.73(-3.33%)

GOLD FUTURES
2,310.60
+7.70(+0.33%)

DOW
37,940.02
+124.10(+0.33%)

Bitcoin GBP
45,837.01
-2,275.17(-4.73%)