TSXV - Free Realtime Quote CAD

Empress Royalty Corp. (EMPR.V)

Compare
0.3300
0.0000
(0.00%)
As of 9:30:00 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.33000.33000.32000.33000.3300119,315
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
May 14, 20240.34500.35000.34500.34500.345047,658
May 13, 20240.34000.35000.34000.34500.345051,384
May 10, 20240.33500.33500.33000.33000.330057,878
May 9, 20240.33500.33500.32500.32500.325082,400
May 8, 20240.33000.33500.33000.33000.330048,048
May 7, 20240.33000.33000.32500.33000.33008,500
May 6, 20240.33000.33500.33000.33000.330065,921
May 3, 20240.33500.33500.33000.33000.3300133,000
May 2, 20240.33000.33000.33000.33000.33002,000
May 1, 20240.33000.33500.33000.33500.3350207,023
Apr 30, 20240.33000.33000.32500.32500.32508,000
Apr 29, 20240.33000.33000.32500.33000.3300119,500
Apr 26, 20240.33000.33000.32500.33000.3300140,775
Apr 25, 20240.34000.34000.32000.33000.3300169,216
Apr 24, 20240.33000.33000.33000.33000.33006,600
Apr 23, 20240.33000.33500.32500.32500.325074,223
Apr 22, 20240.33000.34000.32000.33000.3300301,314
Apr 19, 20240.32500.32500.32000.32500.325074,350
Apr 18, 20240.34000.34000.32500.32500.325063,460
Apr 17, 20240.35500.35500.33000.33000.330099,020
Apr 16, 20240.36000.36000.35500.35500.355072,816
Apr 15, 20240.36000.37000.36000.36000.360073,834
Apr 12, 20240.38000.38000.35500.36000.3600174,800
Apr 11, 20240.37000.37000.36500.36500.365029,200
Apr 10, 20240.38000.38000.37500.37500.375032,311
Apr 9, 20240.37500.38000.37500.38000.3800139,150
Apr 8, 20240.39000.39000.37500.38000.3800295,366
Apr 5, 20240.37000.41000.37000.39500.3950109,676
Apr 4, 20240.37000.37500.36500.36500.3650138,650
Apr 3, 20240.37500.37500.36500.36500.3650138,800
Apr 2, 20240.37000.37500.36000.37500.375054,705
Apr 1, 20240.37500.37500.36500.36500.365098,200
Mar 28, 20240.37000.37500.36000.37500.375015,411
Mar 27, 20240.37500.37500.37500.37500.375020,320
Mar 26, 20240.37500.37500.37500.37500.3750-
Mar 25, 20240.37500.37500.37000.37500.37508,821
Mar 22, 20240.36500.37500.36500.37500.375049,000
Mar 21, 20240.38000.38000.36500.36500.365068,900
Mar 20, 20240.39500.39500.38000.38000.380047,468
Mar 19, 20240.41000.41000.39000.39000.3900115,578
Mar 18, 20240.39000.43500.38000.40500.4050210,633
Mar 15, 20240.35500.41000.35500.40000.4000181,941
Mar 14, 20240.35000.35500.35000.35000.350026,825
Mar 13, 20240.34500.35000.34000.35000.350015,250
Mar 12, 20240.35000.35000.34500.34500.345032,181
Mar 11, 20240.33000.36000.33000.35500.3550106,551
Mar 8, 20240.34000.34000.33000.33000.330047,000
Mar 7, 20240.33500.34000.33000.34000.340021,888
Mar 6, 20240.33500.33500.33000.33000.330016,510
Mar 5, 20240.33500.34000.32500.33500.335045,500
Mar 4, 20240.31500.34000.31000.33500.335084,580
Mar 1, 20240.30500.32000.29000.32000.320094,044
Feb 29, 20240.29500.30000.29500.30000.300034,823
Feb 28, 20240.30000.30000.29500.29500.29505,000
Feb 27, 20240.30000.30000.30000.30000.30004,000
Feb 26, 20240.30500.31000.30000.31000.310025,072
Feb 23, 20240.30500.30500.29500.30500.305028,000
Feb 22, 20240.30500.30500.30000.30000.300018,500
Feb 21, 20240.30500.31000.29500.29500.295063,000
Feb 20, 20240.30000.30500.29500.30000.300048,613
Feb 16, 20240.29500.30500.29500.30000.300066,877
Feb 15, 20240.29500.30000.29500.30000.300017,500
Feb 14, 20240.29500.29500.28000.29000.290023,500
Feb 13, 20240.29000.29000.29000.29000.290087,000
Feb 12, 20240.27500.29500.27500.29500.295079,367
Feb 9, 20240.27000.27500.27000.27000.270016,056
Feb 8, 20240.28500.28500.27000.27000.270076,475
Feb 7, 20240.29000.29000.27500.28500.285022,787
Feb 6, 20240.29500.29500.28500.28500.285021,018
Feb 5, 20240.29000.30000.28000.29500.295061,011
Feb 2, 20240.29000.30000.27500.29000.290042,194
Feb 1, 20240.28000.29000.27500.29000.290026,564
Jan 31, 20240.28000.28000.28000.28000.28008,500
Jan 30, 20240.28000.28500.28000.28500.285035,945
Jan 29, 20240.28500.28500.28500.28500.285013,500
Jan 26, 20240.29500.29500.28000.28500.285036,000
Jan 25, 20240.29500.29500.29500.29500.29504,000
Jan 24, 20240.30000.30500.29000.30500.305037,608

Related Tickers