Skip to main content
logo
EMERGE Commerce Ltd. (TSXV:ECOM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0150 (-15.79%)
May 1, 2026, 3:56 PM EST

EMERGE Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20260.100.100.080.080.08-15.79%615,438
Apr 30, 20260.100.100.100.100.10-31,290
Apr 29, 20260.110.110.100.100.10-5.00%568,492
Apr 28, 20260.100.100.100.100.10-334,000
Apr 27, 20260.110.110.100.100.10-4.76%352,700
Apr 24, 20260.110.110.100.110.11-4.55%137,140
Apr 23, 20260.110.110.110.110.11-1,700
Apr 22, 20260.110.110.110.110.114.76%90,200
Apr 21, 20260.110.110.110.110.11-129,150
Apr 20, 20260.100.110.100.110.115.00%202,500
Apr 17, 20260.100.100.100.100.105.26%6,000
Apr 16, 20260.100.100.100.100.10-12,667
Apr 10, 20260.100.100.100.100.10-3,000
Apr 9, 20260.100.100.100.100.10-2,799
Apr 8, 20260.100.100.100.100.105.56%52,751
Apr 2, 20260.100.100.090.090.09-5.26%39,057
Apr 1, 20260.100.100.100.100.10-46,020
Mar 31, 20260.100.100.100.100.10-14,000
Mar 30, 20260.100.100.100.100.10-170,269
Mar 27, 20260.100.100.100.100.10-116,742
Mar 26, 20260.100.100.100.100.10-39,100
Mar 24, 20260.100.100.100.100.10-5.00%28,000
Mar 23, 20260.100.100.100.100.10-9,147
Mar 20, 20260.100.100.100.100.10-54,513
Mar 19, 20260.100.100.100.100.10-10,755
Mar 18, 20260.100.100.100.100.105.26%55,700
Mar 17, 20260.100.100.100.100.10-5.00%10,000
Mar 16, 20260.100.100.100.100.105.26%94,969
Mar 13, 20260.090.100.090.100.10-233,257
Mar 12, 20260.100.100.100.100.10-9.52%67,250
Mar 11, 20260.110.110.110.110.115.00%128,500
Mar 10, 20260.100.110.100.100.10-139,808
Mar 9, 20260.100.110.100.100.10-9.09%258,217
Mar 6, 20260.110.110.110.110.11-79,000
Mar 5, 20260.110.110.110.110.11-2,800
Mar 4, 20260.110.110.100.110.1110.00%228,216
Mar 3, 20260.110.110.100.100.10-4.76%253,554
Mar 2, 20260.110.110.110.110.11-50,500
Feb 27, 20260.110.110.110.110.11-24,000
Feb 26, 20260.110.110.110.110.11-6,500
Feb 25, 20260.110.110.110.110.11-15,500
Feb 24, 20260.110.110.110.110.11-93,700
Feb 23, 20260.100.110.100.110.115.00%159,667
Feb 20, 20260.110.110.100.100.10-4.76%698,100
Feb 19, 20260.100.110.100.110.115.00%1,135,496
Feb 18, 20260.120.120.100.100.10-13.04%329,195
Feb 17, 20260.120.120.120.120.12-4.17%3,016
Feb 13, 20260.110.120.110.120.124.35%8,000
Feb 12, 20260.130.130.120.120.12-4.17%204,500
Feb 11, 20260.130.130.120.120.12-4.00%161,815