TSXV - Free Realtime Quote CAD

Empress Royalty Corp. (EMPR.V)

0.5500
+0.0500
+(10.00%)
As of 12:31:29 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.50000.55000.50000.55000.5500115,045
May 14, 20250.54000.55000.49500.50000.5000250,734
May 13, 20250.58000.58000.53000.56000.5600250,376
May 12, 20250.50000.59000.50000.58000.5800576,881
May 9, 20250.47500.49000.46750.49000.4900122,525
May 8, 20250.47000.47000.45500.46000.460076,519
May 7, 20250.47500.48000.46000.46500.465073,362
May 6, 20250.45000.47000.44500.47000.4700341,749
May 5, 20250.44000.45000.44000.44500.4450124,900
May 2, 20250.45000.46500.45000.46000.460040,371
May 1, 20250.45500.46500.45500.45500.455048,045
Apr 30, 20250.46000.46500.45000.45500.4550118,060
Apr 29, 20250.46000.47000.46000.46500.4650125,953
Apr 28, 20250.46000.47000.45500.46000.4600176,073
Apr 25, 20250.46500.46500.45000.46000.4600102,657
Apr 24, 20250.46500.47500.45000.46500.4650150,853
Apr 23, 20250.50000.50000.43500.44500.4450209,081
Apr 22, 20250.51000.51000.48000.48500.4850296,607
Apr 21, 20250.53000.54000.50000.52000.5200169,015
Apr 17, 20250.53000.54000.51000.52000.5200348,376
Apr 16, 20250.50000.53000.48500.52000.5200302,114
Apr 15, 20250.47500.48500.46500.48500.485085,403
Apr 14, 20250.47500.49000.46000.47000.4700102,033
Apr 11, 20250.47000.47500.46000.46500.4650120,656
Apr 10, 20250.44000.46500.44000.45500.455073,700
Apr 9, 20250.44000.46500.42000.45000.4500214,558
Apr 8, 20250.45000.46500.43000.43000.430038,417
Apr 7, 20250.45500.45500.42500.44500.4450127,052
Apr 4, 20250.46500.47000.43500.45000.4500176,805
Apr 3, 20250.44000.49000.43000.48500.4850207,682
Apr 2, 20250.47000.47000.45000.45000.450043,947
Apr 1, 20250.45000.47000.45000.46750.4675106,770
Mar 31, 20250.49500.50000.45000.45000.4500183,417
Mar 28, 20250.52000.52000.48500.49500.4950251,394
Mar 27, 20250.46500.50000.46500.50000.5000202,461
Mar 26, 20250.47000.47500.47000.47000.470048,700
Mar 25, 20250.45000.47500.45000.47000.470093,994
Mar 24, 20250.46000.47000.44000.44500.4450115,797
Mar 21, 20250.45000.45000.44000.45000.450061,609
Mar 20, 20250.47000.48000.45000.45500.455057,769
Mar 19, 20250.48000.48000.45500.46000.460043,055
Mar 18, 20250.47000.49000.45500.47500.4750383,169
Mar 17, 20250.45000.48000.44500.46500.4650316,935
Mar 14, 20250.44000.45000.43000.44500.445092,900
Mar 13, 20250.43000.44000.41500.43750.4375245,332
Mar 12, 20250.40500.43250.40500.43000.4300124,747
Mar 11, 20250.38500.41250.38500.40500.4050127,040
Mar 10, 20250.39000.40000.38000.38500.3850294,342
Mar 7, 20250.37500.39000.37000.39000.390030,910
Mar 6, 20250.38500.38500.37000.37000.3700391,866
Mar 5, 20250.39000.39000.37750.38500.3850278,806
Mar 4, 20250.38500.40000.38500.38500.3850334,814
Mar 3, 20250.38000.39000.38000.38500.3850667,154
Feb 28, 20250.37000.37500.36500.37500.3750541,100
Feb 27, 20250.36000.37000.36000.36500.3650388,022
Feb 26, 20250.37000.37000.36000.37000.3700469,153
Feb 25, 20250.36000.38500.35000.37000.3700544,776
Feb 24, 20250.36000.36000.35000.35500.3550113,290
Feb 21, 20250.37000.37000.35500.36000.3600184,809
Feb 20, 20250.36000.37000.35500.36500.3650261,688
Feb 19, 20250.37000.37000.35500.35500.3550174,258
Feb 18, 20250.36000.36500.35500.36500.3650408,848
Feb 14, 20250.36000.36000.35500.36000.3600113,500
Feb 13, 20250.34500.36000.34500.36000.360035,003
Feb 12, 20250.35000.35000.33500.34000.340040,700
Feb 11, 20250.34500.34500.34000.34000.340075,815
Feb 10, 20250.36000.37000.35000.35500.3550219,690
Feb 7, 20250.36000.37500.36000.36500.3650158,525
Feb 6, 20250.35500.35500.34500.35000.350039,055
Feb 5, 20250.35000.36000.35000.35000.350051,009
Feb 4, 20250.34500.35500.34500.35000.350042,057
Feb 3, 20250.34500.35250.33500.35250.352537,104
Jan 31, 20250.35000.36000.34500.34500.345014,454
Jan 30, 20250.35500.36000.34500.35500.355042,688
Jan 29, 20250.36000.36250.34500.34500.345082,200
Jan 28, 20250.36000.36000.35500.35500.35507,500
Jan 27, 20250.34000.36500.34000.35500.3550292,025
Jan 24, 20250.33000.34000.33000.34000.340072,100
Jan 23, 20250.33000.33000.32000.32750.327593,315
Jan 22, 20250.33000.33000.32500.33000.330025,225
Jan 21, 20250.32500.34000.32500.33000.330048,100
Jan 20, 20250.32500.34000.32500.33500.335011,497
Jan 17, 20250.33500.33500.32000.32000.320048,122
Jan 16, 20250.33000.34000.33000.34000.340016,300
Jan 15, 20250.33500.34000.32500.32500.325019,085
Jan 14, 20250.33500.33500.33000.33500.335021,504
Jan 13, 20250.34000.34000.33000.33500.335058,480
Jan 10, 20250.34500.34500.33500.33500.335019,722
Jan 9, 20250.33500.34000.33500.33500.335013,000
Jan 8, 20250.35000.35000.33000.33500.335054,700
Jan 7, 20250.34000.35500.34000.34750.347565,100
Jan 6, 20250.35000.35000.34000.34500.345076,005
Jan 3, 20250.36500.36500.35000.35000.350024,375
Jan 2, 20250.35000.37000.35000.36500.3650112,983
Dec 31, 20240.34000.35250.34000.34500.345020,500
Dec 30, 20240.35000.35000.33500.33500.335014,900
Dec 27, 20240.33500.35500.33000.35500.355058,196
Dec 24, 20240.34000.34500.33500.34500.345012,000
Dec 23, 20240.33500.36500.33500.35000.350038,540
Dec 20, 20240.32500.36000.32000.36000.360085,181
Dec 19, 20240.34000.34000.33000.33500.335061,366
Dec 18, 20240.37500.37750.34500.34500.3450181,595
Dec 17, 20240.33500.38000.33500.37500.3750198,000
Dec 16, 20240.34000.35000.33500.34000.3400146,010
Dec 13, 20240.34500.34500.34000.34000.340093,000
Dec 12, 20240.34500.35000.34000.34500.3450176,952
Dec 11, 20240.35000.35000.35000.35000.350037,234
Dec 10, 20240.34500.35000.34500.34750.347510,000
Dec 9, 20240.34000.34750.34000.34750.3475155,130
Dec 6, 20240.34500.34750.34500.34750.347523,150
Dec 5, 20240.34000.34000.33500.34000.34006,500
Dec 4, 20240.34000.34500.33000.34000.3400114,342
Dec 3, 20240.35000.35000.33500.34000.340049,362
Dec 2, 20240.35000.35500.34000.35000.350026,380
Nov 29, 20240.33000.35000.33000.35000.350031,800
Nov 28, 20240.34000.35000.34000.34000.340014,500
Nov 27, 20240.35000.35000.33500.34500.345037,500
Nov 26, 20240.34000.35000.33000.33500.335054,025
Nov 25, 20240.36000.36000.33000.34000.3400126,867
Nov 22, 20240.37000.37000.35000.35000.350086,459
Nov 21, 20240.38000.38000.36000.36000.360019,102
Nov 20, 20240.37000.37250.36500.36500.365018,000
Nov 19, 20240.36500.38000.36500.37500.37509,631
Nov 18, 20240.36500.37500.36000.37500.375039,641
Nov 15, 20240.37500.37500.36000.36000.3600138,656
Nov 14, 20240.36000.39500.35500.37500.375025,955
Nov 13, 20240.38000.38000.36000.36000.360052,750
Nov 12, 20240.39000.39000.36500.37250.3725168,833
Nov 11, 20240.37500.38750.37500.38250.382525,543
Nov 8, 20240.41000.41000.39000.39000.390064,860
Nov 7, 20240.40000.41500.40000.41500.415011,000
Nov 6, 20240.41000.41000.40000.40000.400023,078
Nov 5, 20240.40500.40500.40000.40000.400015,000
Nov 4, 20240.41000.43000.39000.39000.390056,745
Nov 1, 20240.41500.43000.40500.43000.430036,690
Oct 31, 20240.41500.42000.39000.42000.420050,504
Oct 30, 20240.45000.45000.42000.42500.425025,701
Oct 29, 20240.46000.46000.43500.43500.435014,285
Oct 28, 20240.44500.47500.44500.45250.452526,393
Oct 25, 20240.43000.47000.43000.47000.4700116,291
Oct 24, 20240.46000.46000.44000.45000.450032,751
Oct 23, 20240.47000.47000.43000.44000.440057,100
Oct 22, 20240.45000.47500.44500.47000.4700139,962
Oct 21, 20240.45000.45500.44000.44500.445079,626
Oct 18, 20240.42000.45000.41500.45000.4500151,266
Oct 17, 20240.40000.42000.39000.42000.420086,537
Oct 16, 20240.40000.40000.39000.40000.400056,944
Oct 15, 20240.40000.40000.39000.40000.400083,330
Oct 11, 20240.41000.41500.40500.41500.415030,909
Oct 10, 20240.42000.42500.41500.42000.420030,000
Oct 9, 20240.41000.42000.40750.41500.415048,600
Oct 8, 20240.41500.41500.41000.41500.415024,048
Oct 7, 20240.40500.41500.39000.41500.415022,500
Oct 4, 20240.40000.41000.40000.41000.410045,972
Oct 3, 20240.41000.41250.40500.41000.410013,379
Oct 2, 20240.41000.42000.41000.42000.420029,866
Oct 1, 20240.39500.42000.39000.41000.410083,973
Sep 30, 20240.39000.40000.39000.40000.400010,000
Sep 27, 20240.40000.41000.39500.41000.410024,708
Sep 26, 20240.41000.41000.39500.41000.410049,307
Sep 25, 20240.40000.41000.39000.40500.405057,228
Sep 24, 20240.40000.40500.39500.40500.405064,709
Sep 23, 20240.38500.40000.38500.39500.395054,898
Sep 20, 20240.38500.39000.38000.39000.390030,351
Sep 19, 20240.37500.38500.36500.37500.3750121,678
Sep 18, 20240.36000.37500.36000.37000.370072,915
Sep 17, 20240.36500.37500.35500.35500.3550166,950
Sep 16, 20240.35500.36250.35000.36000.360068,999
Sep 13, 20240.34000.35500.33500.35500.3550368,527
Sep 12, 20240.36500.37000.33000.33000.3300999,122
Sep 11, 20240.37000.37000.34500.35000.3500219,998
Sep 10, 20240.39000.39000.36000.36000.3600167,150
Sep 9, 20240.38500.39000.38000.39000.390012,680
Sep 6, 20240.40000.40000.38000.39000.390044,028
Sep 5, 20240.40000.41000.40000.40500.405025,094
Sep 4, 20240.40000.41000.40000.41000.410026,250
Sep 3, 20240.41000.42000.39500.40000.400032,399
Aug 30, 20240.41000.41500.40000.41500.415012,600
Aug 29, 20240.39500.40000.38000.39500.395040,560
Aug 28, 20240.40500.42000.38000.38000.3800182,900
Aug 27, 20240.42500.44000.41000.42000.420048,970
Aug 26, 20240.44500.45000.43000.43000.4300119,614
Aug 23, 20240.42000.43500.41500.43500.4350192,736
Aug 22, 20240.40000.42500.39000.41500.4150207,489
Aug 21, 20240.38500.40000.38500.40000.400091,100
Aug 20, 20240.38000.39500.37500.38000.3800284,153
Aug 19, 20240.37000.38000.36500.37000.370036,200
Aug 16, 20240.35500.37000.35500.37000.370031,700
Aug 15, 20240.36000.36500.35500.36000.360037,475
Aug 14, 20240.35000.35000.35000.35000.35005,500
Aug 13, 20240.35000.35000.35000.35000.3500-
Aug 12, 20240.35000.35000.35000.35000.35009,183
Aug 9, 20240.35500.35500.35000.35000.350054,871
Aug 8, 20240.35500.36000.35000.36000.360053,690
Aug 7, 20240.35500.36000.35500.35500.355020,500
Aug 6, 20240.37000.37000.35000.36000.360043,750
Aug 2, 20240.34000.37000.34000.37000.3700132,805
Aug 1, 20240.36000.36000.35000.35000.350051,230
Jul 31, 20240.33500.36000.33500.36000.3600115,062
Jul 30, 20240.34000.35500.34000.35000.350028,885
Jul 29, 20240.34500.36000.34000.34000.3400287,918
Jul 26, 20240.35000.35500.35000.35500.35507,430
Jul 25, 20240.35000.36000.35000.35000.350078,260
Jul 24, 20240.36000.36500.36000.36000.360030,349
Jul 23, 20240.36000.36500.36000.36500.365017,000
Jul 22, 20240.37500.37500.36000.37000.3700109,043
Jul 19, 20240.37000.37500.36000.37500.375062,559
Jul 18, 20240.38000.38000.36500.38000.380079,875
Jul 17, 20240.37500.38000.37500.38000.380062,100
Jul 16, 20240.38000.38000.36750.37500.375069,517
Jul 15, 20240.37500.38000.37000.37500.375060,599
Jul 12, 20240.38000.38000.36500.37000.370011,000
Jul 11, 20240.37500.38000.36750.37000.3700141,398
Jul 10, 20240.37500.38000.37000.38000.380088,295
Jul 9, 20240.37500.37500.36500.37000.370041,433
Jul 8, 20240.37500.37500.37000.37000.370013,803
Jul 5, 20240.36000.38000.36000.37000.370027,631
Jul 4, 20240.37000.37000.36000.36000.360050,500
Jul 3, 20240.37000.37000.36000.36500.365059,853
Jul 2, 20240.37000.37000.36500.36500.3650228,703
Jun 28, 20240.35000.36500.35000.36000.360084,568
Jun 27, 20240.36500.36750.35500.35500.355025,419
Jun 26, 20240.38000.38500.36000.36000.360055,015
Jun 25, 20240.36000.36000.35000.35000.35009,500
Jun 24, 20240.37500.37500.36000.36500.365019,009
Jun 21, 20240.38000.38500.36500.36500.365086,650
Jun 20, 20240.35000.37000.35000.36500.365043,694
Jun 19, 20240.34500.34500.34000.34000.340011,000
Jun 18, 20240.34000.34000.33000.33500.3350307,127
Jun 17, 20240.34000.35000.33500.34000.3400202,153
Jun 14, 20240.35000.35000.34000.35000.350040,926
Jun 13, 20240.36000.37000.35000.35000.3500109,400
Jun 12, 20240.35000.35500.34000.35500.3550382,000
Jun 11, 20240.37000.37000.35000.35000.3500186,625
Jun 10, 20240.36000.37000.36000.36000.360053,494
Jun 7, 20240.37000.37000.36000.36500.3650215,430
Jun 6, 20240.38000.38000.38000.38000.38004,944
Jun 5, 20240.37500.38500.37500.38500.385059,760
Jun 4, 20240.38000.39000.38000.38000.3800113,348
Jun 3, 20240.36000.39000.35000.38500.3850178,834
May 31, 20240.36000.36000.35000.35500.3550186,432
May 30, 20240.34500.36000.34500.34500.3450358,426
May 29, 20240.34500.34500.34000.34500.345053,209
May 28, 20240.35000.35000.34000.34500.345064,000
May 27, 20240.35000.35000.35000.35000.35004,160
May 24, 20240.35000.35500.34500.35000.3500143,325
May 23, 20240.34500.36000.34000.34500.3450173,650
May 22, 20240.36000.36000.34000.34500.345090,722
May 21, 20240.37500.38000.34500.34500.3450996,239
May 17, 20240.35500.35500.34000.35000.3500408,652
May 16, 20240.35000.35000.33000.35000.350088,864
May 15, 20240.35000.35000.34000.35000.350061,000

Related Tickers