UK markets open in 3 hours 38 minutes

Empress Royalty Corp. (EMPR.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.3100+0.0050 (+1.64%)
At close: 03:54PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Feb 20240.30500.31000.29500.29500.295063,000
20 Feb 20240.30000.30500.29500.30000.300048,613
16 Feb 20240.29500.30500.29500.30000.300066,877
15 Feb 20240.29500.30000.29500.30000.300017,500
14 Feb 20240.29500.29500.28000.29000.290023,500
13 Feb 20240.29000.29000.29000.29000.290087,000
12 Feb 20240.27500.29500.27500.29500.295079,367
09 Feb 20240.27000.27500.27000.27000.270016,056
08 Feb 20240.28500.28500.27000.27000.270076,475
07 Feb 20240.29000.29000.27500.28500.285022,787
06 Feb 20240.29500.29500.28500.28500.285021,018
05 Feb 20240.29000.30000.28000.29500.295061,011
02 Feb 20240.29000.30000.27500.29000.290042,194
01 Feb 20240.28000.29000.27500.29000.290026,564
31 Jan 20240.28000.28000.28000.28000.28008,500
30 Jan 20240.28000.28500.28000.28500.285035,945
29 Jan 20240.28500.28500.28500.28500.285013,500
26 Jan 20240.29500.29500.28000.28500.285036,000
25 Jan 20240.29500.29500.29500.29500.29504,000
24 Jan 20240.30000.30500.29000.30500.305037,608
23 Jan 20240.28500.30000.28500.30000.300030,600
22 Jan 20240.29000.29000.28000.29000.290064,225
19 Jan 20240.28500.29000.28000.28000.280023,650
18 Jan 20240.29500.29500.29000.29000.290021,700
17 Jan 20240.30000.30000.29000.29500.295020,593
16 Jan 20240.30000.30000.29500.30000.30009,500
15 Jan 20240.29500.29500.29500.29500.295012,230
12 Jan 20240.29500.30000.29500.30000.300019,300
11 Jan 20240.30000.30000.29000.29500.295060,500
10 Jan 20240.29000.29000.29000.29000.2900-
09 Jan 20240.30000.30000.29000.29000.290015,510
08 Jan 20240.29000.29000.29000.29000.29005,405
05 Jan 20240.29500.29500.29500.29500.2950500
04 Jan 20240.29000.29000.29000.29000.290025,000
03 Jan 20240.29000.29000.29000.29000.290019,270
02 Jan 20240.30000.30000.29500.30000.300020,266
29 Dec 20230.31000.31000.29000.29000.29006,200
28 Dec 20230.31000.31000.29000.29000.290062,641
27 Dec 20230.31500.31500.30000.30000.300040,268
22 Dec 20230.31000.31500.30000.31000.3100165,005
21 Dec 20230.30500.30500.30500.30500.305032,550
20 Dec 20230.30500.31500.30500.30500.305056,137
19 Dec 20230.31000.31000.30000.30000.300056,500
18 Dec 20230.30500.30500.30000.30000.300060,655
15 Dec 20230.30000.31000.30000.30000.300027,975
14 Dec 20230.31000.31500.30000.30000.300087,254
13 Dec 20230.30000.31000.30000.31000.310011,523
12 Dec 20230.31500.31500.30000.30000.3000109,649
11 Dec 20230.29500.31500.29500.31000.3100226,526
08 Dec 20230.29500.29500.29500.29500.295046,610
07 Dec 20230.30000.30000.30000.30000.3000523
06 Dec 20230.30500.30500.29500.29500.295082,616
05 Dec 20230.31000.31000.30000.30500.305029,200
04 Dec 20230.31000.31500.30500.31000.310011,777
01 Dec 20230.31500.31500.31500.31500.315030,965
30 Nov 20230.32000.32000.31000.31500.3150155,577
29 Nov 20230.31000.31500.31000.31500.315039,373
28 Nov 20230.30000.31000.29000.31000.3100682,930
27 Nov 20230.29500.30000.28500.30000.300065,600
24 Nov 20230.29000.30000.28500.30000.3000135,181
23 Nov 20230.27000.29000.27000.29000.2900173,475
22 Nov 20230.26500.26500.26500.26500.265071,000
21 Nov 20230.26000.27000.26000.27000.270035,450
20 Nov 20230.26500.26500.26500.26500.265010,039
17 Nov 20230.26000.27000.26000.26500.265060,500
16 Nov 20230.26000.26000.26000.26000.26007,629
15 Nov 20230.25500.25500.25000.25500.255018,200
14 Nov 20230.25000.26000.25000.25500.255071,217
13 Nov 20230.25500.26000.25500.26000.260034,000
10 Nov 20230.26000.26000.25500.26000.260027,147
09 Nov 20230.26000.26000.25500.25500.255014,525
08 Nov 20230.26500.26500.26500.26500.26508,100
07 Nov 20230.27000.27000.27000.27000.2700-
06 Nov 20230.26500.27000.26500.27000.27004,130
03 Nov 20230.27000.27000.26000.26500.2650100,312
02 Nov 20230.27000.27000.26000.26000.260098,304
01 Nov 20230.27000.27000.26000.27000.2700105,011
31 Oct 20230.27500.27500.27000.27000.270022,851
30 Oct 20230.27500.27500.27500.27500.27507,001
27 Oct 20230.27000.27000.26500.26500.265016,836
26 Oct 20230.28000.28000.27500.27500.275028,100
25 Oct 20230.27000.27500.27000.27500.27504,000
24 Oct 20230.28500.28500.26500.26500.265073,812
23 Oct 20230.30000.30000.28500.28500.2850100,762
20 Oct 20230.28500.29000.28500.29000.290013,370
19 Oct 20230.29000.29000.28500.28500.285010,553
18 Oct 20230.29000.29500.29000.29500.295017,700
17 Oct 20230.28000.28000.28000.28000.280056,500
16 Oct 20230.28500.28500.27500.27500.275012,172
13 Oct 20230.28000.28000.28000.28000.280046,000
12 Oct 20230.28000.28000.28000.28000.28005,500
11 Oct 20230.28000.28000.26500.26500.265028,927
10 Oct 20230.28000.28000.27500.27500.275031,615
06 Oct 20230.27500.27500.27000.27000.270019,600
05 Oct 20230.26500.27500.26500.27500.275010,500
04 Oct 20230.26000.26500.26000.26500.265011,000
03 Oct 20230.26500.26500.25500.26000.260059,932
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...