UK markets open in 6 hours 9 minutes

Empress Royalty Corp. (EMPR.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.3750+0.0050 (+1.35%)
At close: 03:59PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.37500.38000.37000.37500.375060,599
12 Jul 20240.38000.38000.36500.37000.370011,000
11 Jul 20240.37500.38000.36750.37000.3700141,398
10 Jul 20240.37500.38000.37000.38000.380088,295
09 Jul 20240.37500.37500.36500.37000.370041,433
08 Jul 20240.37500.37500.37000.37000.370013,803
05 Jul 20240.36000.38000.36000.37000.370027,631
04 Jul 20240.37000.37000.36000.36000.360050,500
03 Jul 20240.37000.37000.36000.36500.365059,853
02 Jul 20240.37000.37000.36500.36500.3650228,703
28 Jun 20240.35000.36500.35000.36000.360084,568
27 Jun 20240.36500.36750.35500.35500.355025,419
26 Jun 20240.38000.38500.36000.36000.360055,015
25 Jun 20240.36000.36000.35000.35000.35009,500
24 Jun 20240.37500.37500.36000.36500.365019,009
21 Jun 20240.38000.38500.36500.36500.365086,650
20 Jun 20240.35000.37000.35000.36500.365043,694
19 Jun 20240.34500.34500.34000.34000.340011,000
18 Jun 20240.34000.34000.33000.33500.3350307,127
17 Jun 20240.34000.35000.33500.34000.3400202,153
14 Jun 20240.35000.35000.34000.35000.350040,926
13 Jun 20240.36000.37000.35000.35000.3500109,400
12 Jun 20240.35000.35500.34000.35500.3550382,000
11 Jun 20240.37000.37000.35000.35000.3500186,625
10 Jun 20240.36000.37000.36000.36000.360053,494
07 Jun 20240.37000.37000.36000.36500.3650215,430
06 Jun 20240.38000.38000.38000.38000.38004,944
05 Jun 20240.37500.38500.37500.38500.385059,760
04 Jun 20240.38000.39000.38000.38000.3800113,348
03 Jun 20240.36000.39000.35000.38500.3850178,834
31 May 20240.36000.36000.35000.35500.3550186,432
30 May 20240.34500.36000.34500.34500.3450358,426
29 May 20240.34500.34500.34000.34500.345053,209
28 May 20240.35000.35000.34000.34500.345064,000
27 May 20240.35000.35000.35000.35000.35004,160
24 May 20240.35000.35500.34500.35000.3500143,325
23 May 20240.34500.36000.34000.34500.3450173,650
22 May 20240.36000.36000.34000.34500.345090,722
21 May 20240.37500.38000.34500.34500.3450996,239
17 May 20240.35500.35500.34000.35000.3500408,652
16 May 20240.35000.35000.33000.35000.350088,864
15 May 20240.35000.35000.34000.35000.350061,000
14 May 20240.34500.35000.34500.34500.345047,658
13 May 20240.34000.35000.34000.34500.345051,384
10 May 20240.33500.33500.33000.33000.330057,878
09 May 20240.33500.33500.32500.32500.325082,400
08 May 20240.33000.33500.33000.33000.330048,048
07 May 20240.33000.33000.32500.33000.33008,500
06 May 20240.33000.33500.33000.33000.330065,921
03 May 20240.33500.33500.33000.33000.3300133,000
02 May 20240.33000.33000.33000.33000.33002,000
01 May 20240.33000.33500.33000.33500.3350207,023
30 Apr 20240.33000.33000.32500.32500.32508,000
29 Apr 20240.33000.33000.32500.33000.3300119,500
26 Apr 20240.33000.33000.32500.33000.3300140,775
25 Apr 20240.34000.34000.32000.33000.3300169,216
24 Apr 20240.33000.33000.33000.33000.33006,600
23 Apr 20240.33000.33500.32500.32500.325074,223
22 Apr 20240.33000.34000.32000.33000.3300301,314
19 Apr 20240.32500.32500.32000.32500.325074,350
18 Apr 20240.34000.34000.32500.32500.325063,460
17 Apr 20240.35500.35500.33000.33000.330099,020
16 Apr 20240.36000.36000.35500.35500.355072,816
15 Apr 20240.36000.37000.36000.36000.360073,834
12 Apr 20240.38000.38000.35500.36000.3600174,800
11 Apr 20240.37000.37000.36500.36500.365029,200
10 Apr 20240.38000.38000.37500.37500.375032,311
09 Apr 20240.37500.38000.37500.38000.3800139,150
08 Apr 20240.39000.39000.37500.38000.3800295,366
05 Apr 20240.37000.41000.37000.39500.3950109,676
04 Apr 20240.37000.37500.36500.36500.3650138,650
03 Apr 20240.37500.37500.36500.36500.3650138,800
02 Apr 20240.37000.37500.36000.37500.375054,705
01 Apr 20240.37500.37500.36500.36500.365098,200
28 Mar 20240.37000.37500.36000.37500.375015,411
27 Mar 20240.37500.37500.37500.37500.375020,320
26 Mar 20240.37500.37500.37500.37500.3750-
25 Mar 20240.37500.37500.37000.37500.37508,821
22 Mar 20240.36500.37500.36500.37500.375049,000
21 Mar 20240.38000.38000.36500.36500.365068,900
20 Mar 20240.39500.39500.38000.38000.380047,468
19 Mar 20240.41000.41000.39000.39000.3900115,578
18 Mar 20240.39000.43500.38000.40500.4050210,633
15 Mar 20240.35500.41000.35500.40000.4000181,941
14 Mar 20240.35000.35500.35000.35000.350026,825
13 Mar 20240.34500.35000.34000.35000.350015,250
12 Mar 20240.35000.35000.34500.34500.345032,181
11 Mar 20240.33000.36000.33000.35500.3550106,551
08 Mar 20240.34000.34000.33000.33000.330047,000
07 Mar 20240.33500.34000.33000.34000.340021,888
06 Mar 20240.33500.33500.33000.33000.330016,510
05 Mar 20240.33500.34000.32500.33500.335045,500
04 Mar 20240.31500.34000.31000.33500.335084,580
01 Mar 20240.30500.32000.29000.32000.320094,044
29 Feb 20240.29500.30000.29500.30000.300034,823
28 Feb 20240.30000.30000.29500.29500.29505,000
27 Feb 20240.30000.30000.30000.30000.30004,000
26 Feb 20240.30500.31000.30000.31000.310025,072
23 Feb 20240.30500.30500.29500.30500.305028,000
22 Feb 20240.30500.30500.30000.30000.300018,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...