tiprankstipranks
Empress Royalty (TSE:EMPR)
:EMPR
Canadian Market
EMPR
Empress Royalty
RESEARCH TOOLSreports

Empress Royalty (EMPR) Historical Prices

29 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.00
1.03
0.99
1.01
1.01
+2.02%
237,525
0.46
Apr 09, 2026
0.97
1.01
0.94
0.99
0.99
+5.32%
453,786
0.88
Apr 08, 2026
0.94
0.98
0.94
0.94
0.94
+2.17%
481,959
0.93
Apr 07, 2026
0.95
0.95
0.90
0.92
0.92
-2.13%
138,053
0.26
Apr 06, 2026
1.01
1.01
0.93
0.94
0.94
-0.53%
342,353
0.65
Apr 03, 2026
0.96
0.96
0.92
0.95
0.95
0.00%
0
0.00
Apr 02, 2026
0.96
0.96
0.92
0.95
0.95
-3.57%
60,991
0.12
Apr 01, 2026
0.96
0.98
0.95
0.98
0.98
+3.16%
107,095
0.20
Mar 31, 2026
0.91
0.96
0.91
0.95
0.95
+5.56%
145,538
0.27
Mar 30, 2026
1.00
1.00
0.90
0.90
0.90
-3.23%
140,978
0.27
Mar 27, 2026
0.90
0.96
0.90
0.93
0.93
+3.33%
231,918
0.44
Mar 26, 2026
0.95
0.95
0.89
0.90
0.90
-5.76%
185,506
0.35
Mar 25, 2026
0.97
0.98
0.94
0.96
0.96
+4.95%
328,734
0.62
Mar 24, 2026
0.88
0.93
0.86
0.91
0.91
+4.60%
496,767
0.95
Mar 23, 2026
0.84
0.89
0.81
0.87
0.87
+3.57%
363,280
0.70
Mar 20, 2026
0.90
0.91
0.83
0.84
0.84
-6.67%
256,497
0.49
Mar 19, 2026
0.89
0.93
0.86
0.90
0.90
-5.26%
320,367
0.62
Mar 18, 2026
1.00
1.00
0.92
0.95
0.95
-5.00%
526,538
1.02
Mar 17, 2026
0.99
1.02
0.98
1.00
1.00
0.00%
261,971
0.51
Mar 16, 2026
0.99
1.10
0.99
1.00
1.00
-3.85%
191,860
0.37
Mar 13, 2026
1.03
1.05
1.00
1.04
1.04
-0.95%
601,046
1.19
Mar 12, 2026
1.05
1.05
1.02
1.05
1.05
0.00%
422,897
0.83
Mar 11, 2026
1.11
1.11
1.05
1.05
1.05
-5.41%
297,513
0.58
Mar 10, 2026
1.15
1.15
1.11
1.11
1.11
-2.63%
200,891
0.39
Mar 09, 2026
1.10
1.14
1.07
1.14
1.14
+3.64%
317,464
0.61
Mar 06, 2026
1.13
1.15
1.04
1.10
1.10
-5.98%
615,576
1.19
Mar 05, 2026
1.15
1.18
1.12
1.17
1.17
+3.54%
227,248
0.44
Mar 04, 2026
1.13
1.15
1.12
1.13
1.13
0.00%
112,983
0.22
Mar 03, 2026
1.17
1.18
1.12
1.13
1.13
-7.38%
374,727
0.73
Mar 02, 2026
1.25
1.25
1.20
1.22
1.22
+2.52%
241,539
0.47
Feb 27, 2026
1.19
1.21
1.17
1.19
1.19
0.00%
132,146
0.26
Feb 26, 2026
1.21
1.21
1.17
1.19
1.19
-1.24%
96,174
0.18
Feb 25, 2026
1.24
1.24
1.19
1.21
1.21
-3.60%
164,746
0.31
Feb 24, 2026
1.21
1.25
1.19
1.25
1.25
+0.81%
156,056
0.28
Feb 23, 2026
1.21
1.26
1.19
1.24
1.24
+0.81%
522,521
0.95
Feb 20, 2026
1.17
1.25
1.17
1.23
1.23
+1.65%
168,681
0.31
Feb 19, 2026
1.17
1.22
1.17
1.21
1.21
+2.54%
170,472
0.31
Feb 18, 2026
1.20
1.21
1.16
1.18
1.18
+2.61%
152,724
0.28
Feb 17, 2026
1.20
1.23
1.10
1.15
1.15
-8.73%
779,885
1.43
Feb 16, 2026
1.22
1.27
1.22
1.26
1.26
0.00%
0
0.00
Feb 13, 2026
1.22
1.27
1.22
1.26
1.26
+6.78%
478,954
0.88
Feb 12, 2026
1.24
1.27
1.17
1.18
1.18
-2.48%
1,250,822
2.37
Feb 11, 2026
1.22
1.23
1.18
1.21
1.21
+1.68%
432,732
0.82
Feb 10, 2026
1.22
1.22
1.17
1.18
1.18
-0.84%
365,308
0.70
Feb 09, 2026
1.10
1.19
1.08
1.19
1.19
+13.33%
408,017
0.77
Feb 06, 2026
1.08
1.08
1.03
1.05
1.05
+2.94%
174,901
0.32
Feb 05, 2026
1.10
1.10
1.01
1.02
1.02
-8.93%
323,366
0.58
Feb 04, 2026
1.12
1.16
1.07
1.12
1.12
0.00%
397,178
0.72
Feb 03, 2026
1.12
1.15
1.09
1.12
1.12
+4.67%
446,383
0.82
Feb 02, 2026
1.09
1.12
1.03
1.07
1.07
-1.83%
411,440
0.76
Rows:
50