Skip to main content
logo
EMERGE Commerce Ltd. (TSXV:ECOM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
Sep 30, 2025, 3:20 PM EDT

EMERGE Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20250.090.090.080.080.08-11.76%908,103
Sep 26, 20250.090.090.090.090.09-377,923
Sep 25, 20250.090.090.090.090.09-5.56%16,534
Sep 24, 20250.090.100.090.090.09-74,190
Sep 23, 20250.090.090.090.090.09-100,733
Sep 22, 20250.100.100.090.090.09-5.26%108,800
Sep 19, 20250.090.100.090.100.10-176,000
Sep 18, 20250.080.100.080.100.1011.76%217,665
Sep 17, 20250.090.090.080.090.09-57,000
Sep 16, 20250.090.090.090.090.09--
Sep 15, 20250.090.090.090.090.09-188,800
Sep 12, 20250.090.090.090.090.09-98,000
Sep 11, 20250.090.090.090.090.09-139,100
Sep 10, 20250.090.090.090.090.09-5.56%98,009
Sep 9, 20250.090.090.090.090.09-262,200
Sep 8, 20250.090.090.090.090.09-59,000
Sep 5, 20250.100.100.090.090.09-10.00%854,800
Sep 4, 20250.100.100.100.100.10-132,000
Sep 3, 20250.100.100.100.100.10-261,850
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