ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Empress Royalty Corp (OP:EMPYF)

0.7660 +0.0010 (+0.13%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.8100 0.8100 0.7555 0.7660 279,522 +0.00(+0.13%)
Dec 30, 2025 0.7500 0.7880 0.7400 0.7650 325,958 +0.02(+3.24%)
Dec 29, 2025 0.7960 0.8200 0.7320 0.7410 671,249 -0.05(-6.20%)
Dec 26, 2025 0.7900 0.8094 0.7700 0.7900 359,743 +0.01(+0.96%)
Dec 24, 2025 0.8000 0.8306 0.7772 0.7825 161,156 -0.02(-2.19%)
Dec 23, 2025 0.8000 0.8120 0.7810 0.8000 448,157 +0.00(+0.14%)
Dec 22, 2025 0.8596 0.8742 0.7970 0.7989 736,252 -0.02(-2.70%)
Dec 19, 2025 0.8086 0.8300 0.7941 0.8211 254,204 +0.01(+0.93%)
Dec 18, 2025 0.8020 0.8300 0.8000 0.8135 279,957 +0.01(+0.92%)
Dec 17, 2025 0.8382 0.8400 0.8020 0.8061 88,278 -0.02(-2.50%)
Dec 16, 2025 0.8800 0.8800 0.8000 0.8268 281,929 -0.04(-4.99%)
Dec 15, 2025 0.8275 0.8770 0.7910 0.8702 513,745 +0.06(+7.45%)
Dec 12, 2025 0.8140 0.8400 0.7801 0.8099 709,698 -0.00(-0.01%)
Dec 11, 2025 0.8080 0.8499 0.8001 0.8100 225,071 -0.01(-0.63%)
Dec 10, 2025 0.8054 0.8425 0.7800 0.8151 243,925 +0.02(+1.95%)
Dec 09, 2025 0.7900 0.8400 0.7800 0.7995 439,585 +0.02(+1.91%)
Dec 08, 2025 0.8313 0.8350 0.7700 0.7845 331,440 +0.01(+1.23%)
Dec 05, 2025 0.8055 0.8220 0.7750 0.7750 187,733 -0.02(-2.98%)
Dec 04, 2025 0.8400 0.8400 0.7830 0.7988 353,695 -0.01(-1.47%)
Dec 03, 2025 0.8400 0.8400 0.8100 0.8107 280,268 -0.00(-0.28%)
Dec 02, 2025 0.8276 0.8460 0.7683 0.8130 366,409 +0.01(+1.78%)
Dec 01, 2025 0.7800 0.8002 0.7500 0.7988 712,528 +0.05(+7.08%)
Nov 28, 2025 0.7299 0.7500 0.6833 0.7460 1,510,983 -0.04(-5.27%)
Nov 26, 2025 0.9096 0.9434 0.7600 0.7875 899,289 -0.09(-9.92%)
Nov 25, 2025 0.8150 0.8742 0.7900 0.8742 147,673 +0.06(+7.26%)
Nov 24, 2025 0.7839 0.8350 0.7839 0.8150 231,078 +0.03(+3.97%)
Nov 21, 2025 0.7500 0.7920 0.7220 0.7839 253,795 +0.01(+1.53%)
Nov 20, 2025 0.7803 0.8220 0.7500 0.7721 240,571 -0.04(-4.58%)
Nov 19, 2025 0.8288 0.8500 0.7900 0.8092 108,763 +0.01(+0.89%)
Nov 18, 2025 0.8100 0.8485 0.7901 0.8021 183,755 -0.02(-2.65%)
Nov 17, 2025 0.8799 0.8799 0.8000 0.8239 142,602 -0.04(-4.09%)
Nov 14, 2025 0.8450 0.8880 0.8192 0.8590 318,799 +0.01(+1.66%)
Nov 13, 2025 0.8774 0.9100 0.8278 0.8450 278,417 -0.03(-3.69%)
Nov 12, 2025 0.8370 0.9050 0.8185 0.8774 586,253 +0.05(+5.71%)
Nov 11, 2025 0.7400 0.8300 0.7310 0.8300 785,537 +0.10(+13.25%)
Nov 10, 2025 0.7100 0.7985 0.6700 0.7329 1,130,123 +0.09(+13.63%)
Nov 07, 2025 0.6400 0.6499 0.6257 0.6450 227,472 +0.01(+1.10%)
Nov 06, 2025 0.6450 0.6540 0.6321 0.6380 157,283 -0.01(-0.90%)
Nov 05, 2025 0.6546 0.6546 0.6313 0.6438 313,886 +0.02(+3.01%)
Nov 04, 2025 0.6800 0.6910 0.6250 0.6250 767,128 -0.03(-3.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.