Skip to main content
logo
EMERGE Commerce Ltd. (TSXV:ECOM)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
+0.0050 (5.26%)
Sep 2, 2025, 1:45 PM EDT

EMERGE Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.100.100.100.100.105.26%1,964,700
Aug 29, 20250.090.100.080.100.105.56%1,027,575
Aug 28, 20250.090.090.090.090.09-81,555
Aug 27, 20250.090.100.090.090.095.88%2,398,151
Aug 26, 20250.090.090.090.090.09-119,000
Aug 25, 20250.090.090.090.090.09-5.56%88,941
Aug 22, 20250.090.090.090.090.0912.50%17,752
Aug 21, 20250.080.080.080.080.08-5.88%29,700
Aug 20, 20250.090.090.090.090.09-11,755
Aug 19, 20250.080.090.080.090.096.25%57,000
Aug 18, 20250.080.080.080.080.08-5,000
Aug 15, 20250.080.080.080.080.086.67%67,000
Aug 14, 20250.080.080.070.080.087.14%724,448
Aug 13, 20250.080.080.070.070.07-17.65%1,002,100
Aug 12, 20250.090.090.090.090.096.25%1,000
Aug 11, 20250.080.080.080.080.08-5.88%5,700
Aug 8, 20250.080.090.080.090.09-18,000
Aug 7, 20250.090.090.090.090.09-75,000
Aug 6, 20250.090.090.080.090.09-5.56%42,950
Aug 5, 20250.090.090.090.090.095.88%134,231
Aug 1, 20250.090.090.090.090.09--
Jul 31, 20250.090.090.090.090.09-24,000
Jul 30, 20250.080.090.080.090.09-186,000
Jul 29, 20250.090.090.090.090.09-21,265
Jul 28, 20250.090.100.080.090.09-50,000
Jul 25, 20250.080.090.080.090.09-5.56%123,700
Jul 24, 20250.090.090.090.090.095.88%55,500
Jul 23, 20250.090.090.090.090.09-129,000
Jul 22, 20250.100.100.090.090.09-10.53%273,310
Jul 21, 20250.090.100.090.100.105.56%352,173
Jul 18, 20250.090.100.090.090.09-97,707
Jul 17, 20250.100.100.090.090.09-5.26%307,470
Jul 16, 20250.090.100.090.100.1018.75%2,915,538
Jul 15, 20250.080.090.080.080.08-11.11%438,400
Jul 14, 20250.090.090.080.090.0912.50%1,741,620
Jul 11, 20250.070.080.070.080.086.67%345,000
Jul 10, 20250.070.080.070.080.08-6.25%801,178
Jul 9, 20250.050.080.050.080.0860.00%1,326,722
Jul 8, 20250.050.050.050.050.05-50,000
Jul 7, 20250.050.050.050.050.0511.11%142,200
Jul 4, 20250.050.050.050.050.05-8,000
Jul 3, 20250.050.050.050.050.05-7,000
Jul 2, 20250.050.050.050.050.05--
Jun 30, 20250.050.050.050.050.05-327,999
Jun 27, 20250.050.050.050.050.05-56,000
Jun 26, 20250.050.050.050.050.05-2,000
Jun 25, 20250.050.050.050.050.05-40,000
Jun 24, 20250.050.050.050.050.05--
Jun 23, 20250.050.050.050.050.05-15,532
Jun 20, 20250.050.050.050.050.05-10.00%3,600