Empress Royalty Corp EMPR
TSXV · Canada · Finance
CAD 0.9600+0.02 (+2.13%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.96 | +2.13% | CAD 0.98 | CAD 0.98 | CAD 0.95 | 28.94K |
| 2026-09-30 | CAD 0.94 | -3.09% | CAD 0.96 | CAD 0.97 | CAD 0.94 | 133.60K |
| 2026-09-29 | CAD 0.97 | -1.02% | CAD 0.97 | CAD 0.99 | CAD 0.96 | 238.50K |
| 2026-09-28 | CAD 0.98 | -2.97% | CAD 1.01 | CAD 1.01 | CAD 0.98 | 55.70K |
| 2026-09-25 | CAD 1.01 | -7.34% | CAD 1.07 | CAD 1.07 | CAD 0.99 | 322.20K |
| 2026-09-24 | CAD 1.09 | +4.81% | CAD 1.06 | CAD 1.10 | CAD 1.00 | 353.80K |
| 2026-09-23 | CAD 1.04 | -0.95% | CAD 1.07 | CAD 1.09 | CAD 1.04 | 110.60K |
| 2026-09-22 | CAD 1.05 | +1.94% | CAD 1.07 | CAD 1.10 | CAD 1.05 | 248.90K |
| 2026-09-21 | CAD 1.03 | +0.98% | CAD 1.05 | CAD 1.08 | CAD 1.03 | 182.70K |
| 2026-09-18 | CAD 1.02 | +13.33% | CAD 0.99 | CAD 1.10 | CAD 0.98 | 592.00K |
| 2026-09-17 | CAD 0.90 | +0.56% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 0 |
| 2026-09-16 | CAD 0.89 | -2.72% | CAD 0.92 | CAD 0.92 | CAD 0.89 | 145.60K |
| 2026-09-15 | CAD 0.92 | +1.10% | CAD 0.94 | CAD 0.95 | CAD 0.91 | 32.40K |
| 2026-09-14 | CAD 0.91 | -4.21% | CAD 0.91 | CAD 0.93 | CAD 0.91 | 77.90K |
| 2026-09-11 | CAD 0.95 | +1.06% | CAD 0.96 | CAD 0.96 | CAD 0.93 | 31.20K |
| 2026-09-10 | CAD 0.94 | -1.05% | CAD 0.96 | CAD 0.96 | CAD 0.93 | 51.10K |
| 2026-09-09 | CAD 0.95 | +1.06% | CAD 0.94 | CAD 0.96 | CAD 0.94 | 71.00K |
| 2026-09-08 | CAD 0.94 | -2.08% | CAD 0.95 | CAD 0.95 | CAD 0.93 | 116.40K |
| 2026-09-04 | CAD 0.96 | -1.03% | CAD 0.95 | CAD 0.96 | CAD 0.94 | 94.80K |
| 2026-09-03 | CAD 0.97 | 0.00% | CAD 0.97 | CAD 1.00 | CAD 0.94 | 151.00K |
| 2026-09-02 | CAD 0.97 | +2.11% | CAD 0.96 | CAD 1.01 | CAD 0.95 | 140.70K |
| 2026-09-01 | CAD 0.95 | -2.06% | CAD 0.98 | CAD 0.98 | CAD 0.95 | 115.30K |
| 2026-08-31 | CAD 0.97 | -2.02% | CAD 0.97 | CAD 0.97 | CAD 0.96 | 132.00K |
| 2026-08-28 | CAD 0.99 | -1.00% | CAD 1.00 | CAD 1.02 | CAD 0.96 | 95.20K |
| 2026-08-27 | CAD 1.00 | 0.00% | CAD 1.01 | CAD 1.03 | CAD 0.97 | 72.90K |
| 2026-08-26 | CAD 1.00 | 0.00% | CAD 1.00 | CAD 1.02 | CAD 0.97 | 78.70K |
| 2026-08-25 | CAD 1.00 | -0.99% | CAD 1.01 | CAD 1.03 | CAD 0.99 | 106.40K |
| 2026-08-24 | CAD 1.01 | -0.98% | CAD 1.02 | CAD 1.04 | CAD 1.01 | 92.30K |
| 2026-08-21 | CAD 1.02 | +0.99% | CAD 1.02 | CAD 1.02 | CAD 1.00 | 109.40K |
| 2026-08-20 | CAD 1.01 | +2.02% | CAD 1.00 | CAD 1.02 | CAD 0.99 | 40.40K |
| 2026-08-19 | CAD 0.99 | +3.13% | CAD 0.95 | CAD 1.01 | CAD 0.95 | 130.90K |
| 2026-08-18 | CAD 0.96 | 0.00% | CAD 0.97 | CAD 0.98 | CAD 0.95 | 190.80K |
| 2026-08-17 | CAD 0.96 | 0.00% | CAD 0.95 | CAD 1.00 | CAD 0.95 | 203.00K |
| 2026-08-14 | CAD 0.96 | 0.00% | CAD 0.93 | CAD 0.97 | CAD 0.93 | 141.80K |
| 2026-08-13 | CAD 0.96 | +3.23% | CAD 0.94 | CAD 0.96 | CAD 0.91 | 335.20K |
| 2026-08-12 | CAD 0.93 | -2.11% | CAD 0.98 | CAD 0.98 | CAD 0.92 | 126.50K |
| 2026-08-11 | CAD 0.95 | -1.04% | CAD 0.94 | CAD 0.99 | CAD 0.94 | 146.80K |
| 2026-08-10 | CAD 0.96 | +1.05% | CAD 0.97 | CAD 0.98 | CAD 0.93 | 267.90K |
| 2026-08-07 | CAD 0.95 | +3.26% | CAD 0.95 | CAD 0.97 | CAD 0.94 | 204.30K |
| 2026-08-06 | CAD 0.92 | +3.37% | CAD 0.90 | CAD 0.95 | CAD 0.90 | 207.80K |
| 2026-08-05 | CAD 0.89 | -1.11% | CAD 0.89 | CAD 0.91 | CAD 0.87 | 99.90K |
| 2026-08-04 | CAD 0.90 | +4.65% | CAD 0.87 | CAD 0.91 | CAD 0.87 | 140.20K |
| 2026-07-31 | CAD 0.86 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.85 | 43.00K |
| 2026-07-30 | CAD 0.86 | 0.00% | CAD 0.87 | CAD 0.88 | CAD 0.85 | 103.50K |
| 2026-07-29 | CAD 0.86 | +2.38% | CAD 0.85 | CAD 0.88 | CAD 0.83 | 80.50K |
| 2026-07-28 | CAD 0.84 | -0.59% | CAD 0.85 | CAD 0.87 | CAD 0.83 | 54.90K |
| 2026-07-27 | CAD 0.85 | +3.05% | CAD 0.83 | CAD 0.86 | CAD 0.83 | 69.20K |
| 2026-07-24 | CAD 0.82 | +1.23% | CAD 0.84 | CAD 0.84 | CAD 0.82 | 64.60K |
| 2026-07-23 | CAD 0.81 | -5.81% | CAD 0.82 | CAD 0.85 | CAD 0.81 | 175.70K |
| 2026-07-22 | CAD 0.86 | +1.18% | CAD 0.85 | CAD 0.90 | CAD 0.85 | 92.60K |
| 2026-07-21 | CAD 0.85 | +4.94% | CAD 0.83 | CAD 0.87 | CAD 0.82 | 74.70K |
| 2026-07-20 | CAD 0.81 | +2.53% | CAD 0.79 | CAD 0.88 | CAD 0.78 | 166.50K |
| 2026-07-17 | CAD 0.79 | -1.25% | CAD 0.80 | CAD 0.80 | CAD 0.78 | 33.10K |
| 2026-07-16 | CAD 0.80 | +1.27% | CAD 0.80 | CAD 0.80 | CAD 0.78 | 38.10K |
| 2026-07-15 | CAD 0.79 | -1.25% | CAD 0.80 | CAD 0.80 | CAD 0.78 | 63.00K |
| 2026-07-14 | CAD 0.80 | -2.44% | CAD 0.82 | CAD 0.83 | CAD 0.80 | 149.00K |
| 2026-07-13 | CAD 0.82 | -1.20% | CAD 0.81 | CAD 0.83 | CAD 0.80 | 85.20K |
| 2026-07-10 | CAD 0.83 | +1.22% | CAD 0.80 | CAD 0.87 | CAD 0.80 | 125.40K |
| 2026-07-09 | CAD 0.82 | -4.65% | CAD 0.87 | CAD 0.89 | CAD 0.82 | 143.70K |
| 2026-07-08 | CAD 0.86 | +3.61% | CAD 0.84 | CAD 0.86 | CAD 0.81 | 82.20K |
| 2026-07-07 | CAD 0.83 | -2.35% | CAD 0.83 | CAD 0.85 | CAD 0.80 | 171.50K |
| 2026-07-06 | CAD 0.85 | -5.56% | CAD 0.89 | CAD 0.90 | CAD 0.84 | 83.30K |
| 2026-07-03 | CAD 0.90 | -2.17% | CAD 0.92 | CAD 0.92 | CAD 0.90 | 40.00K |
| 2026-07-02 | CAD 0.92 | +5.75% | CAD 0.87 | CAD 0.94 | CAD 0.87 | 257.90K |
| 2026-06-30 | CAD 0.87 | +1.75% | CAD 0.86 | CAD 0.87 | CAD 0.85 | 116.50K |
| 2026-06-29 | CAD 0.86 | +1.79% | CAD 0.85 | CAD 0.86 | CAD 0.83 | 88.40K |
| 2026-06-26 | CAD 0.84 | +4.35% | CAD 0.85 | CAD 0.85 | CAD 0.82 | 87.40K |
| 2026-06-25 | CAD 0.81 | +7.33% | CAD 0.76 | CAD 0.83 | CAD 0.76 | 132.40K |
| 2026-06-24 | CAD 0.75 | -5.06% | CAD 0.76 | CAD 0.81 | CAD 0.75 | 127.30K |
| 2026-06-23 | CAD 0.79 | 0.00% | CAD 0.78 | CAD 0.83 | CAD 0.76 | 145.30K |
| 2026-06-22 | CAD 0.79 | -1.25% | CAD 0.82 | CAD 0.83 | CAD 0.78 | 79.70K |
| 2026-06-19 | CAD 0.80 | -2.44% | CAD 0.83 | CAD 0.86 | CAD 0.80 | 29.20K |
| 2026-06-18 | CAD 0.82 | +1.23% | CAD 0.81 | CAD 0.84 | CAD 0.79 | 299.90K |
| 2026-06-17 | CAD 0.81 | -4.71% | CAD 0.85 | CAD 0.86 | CAD 0.81 | 167.60K |
| 2026-06-16 | CAD 0.85 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.83 | 100.10K |
| 2026-06-15 | CAD 0.85 | +1.19% | CAD 0.86 | CAD 0.90 | CAD 0.85 | 158.20K |
| 2026-06-12 | CAD 0.84 | +1.82% | CAD 0.82 | CAD 0.85 | CAD 0.82 | 89.80K |
| 2026-06-11 | CAD 0.82 | +4.43% | CAD 0.79 | CAD 0.83 | CAD 0.79 | 69.20K |
| 2026-06-10 | CAD 0.79 | -3.66% | CAD 0.81 | CAD 0.82 | CAD 0.78 | 151.10K |
| 2026-06-09 | CAD 0.82 | +1.23% | CAD 0.82 | CAD 0.85 | CAD 0.79 | 132.20K |
| 2026-06-08 | CAD 0.81 | +6.58% | CAD 0.78 | CAD 0.85 | CAD 0.78 | 176.00K |
| 2026-06-05 | CAD 0.76 | -5.00% | CAD 0.81 | CAD 0.81 | CAD 0.75 | 352.00K |
| 2026-06-04 | CAD 0.80 | +1.27% | CAD 0.80 | CAD 0.83 | CAD 0.79 | 171.00K |
| 2026-06-03 | CAD 0.79 | -4.82% | CAD 0.84 | CAD 0.84 | CAD 0.78 | 251.10K |
| 2026-06-02 | CAD 0.83 | -2.35% | CAD 0.83 | CAD 0.85 | CAD 0.81 | 184.20K |
| 2026-06-01 | CAD 0.85 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.82 | 224.40K |
| 2026-05-29 | CAD 0.85 | 0.00% | CAD 0.86 | CAD 0.87 | CAD 0.85 | 128.30K |
| 2026-05-28 | CAD 0.85 | -2.30% | CAD 0.86 | CAD 0.89 | CAD 0.85 | 173.60K |
| 2026-05-27 | CAD 0.87 | +1.16% | CAD 0.82 | CAD 0.90 | CAD 0.82 | 118.40K |
| 2026-05-26 | CAD 0.86 | 0.00% | CAD 0.84 | CAD 0.86 | CAD 0.83 | 179.70K |