Skip to main content
logo
EMERGE Commerce Ltd. (TSXV:ECOM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
Jul 30, 2026, 11:02 AM EST

EMERGE Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20260.080.080.080.080.08-11.76%162,700
Jul 29, 20260.080.090.080.090.09-6,000
Jul 28, 20260.080.090.080.090.09-29,900
Jul 27, 20260.080.090.080.090.09-4,000
Jul 24, 20260.090.090.090.090.09-62,112
Jul 23, 20260.080.090.070.090.096.25%542,942
Jul 22, 20260.090.090.080.080.08-5.88%69,200
Jul 21, 20260.090.090.090.090.09-5.56%19,500
Jul 20, 20260.090.090.090.090.095.88%54,000
Jul 17, 20260.090.090.090.090.09-12,000
Jul 16, 20260.080.090.080.090.09-268,570
Jul 15, 20260.090.090.090.090.09-35,500
Jul 14, 20260.090.090.090.090.09-228,000
Jul 13, 20260.080.090.080.090.096.25%262,980
Jul 10, 20260.080.080.080.080.086.67%1,800
Jul 9, 20260.080.080.080.080.08-25,000
Jul 8, 20260.080.080.080.080.08-6.25%13,500
Jul 7, 20260.080.080.080.080.08-15,000
Jul 6, 20260.080.080.080.080.08-24,600
Jul 3, 20260.080.080.080.080.086.67%61,000
Jul 2, 20260.070.080.070.080.08-19,903
Jun 30, 20260.080.080.080.080.08-27,001
Jun 26, 20260.080.080.080.080.08-1,000
Jun 25, 20260.080.080.080.080.08-132,210
Jun 24, 20260.080.080.070.080.08-76,000
Jun 23, 20260.080.080.080.080.08-1,000
Jun 22, 20260.070.080.070.080.08-12,805
Jun 19, 20260.080.080.080.080.08-48,005
Jun 18, 20260.080.080.080.080.08-10,700
Jun 17, 20260.080.080.080.080.08-6.25%141,000
Jun 16, 20260.080.080.080.080.08-46,030
Jun 12, 20260.080.080.080.080.08-35,700
Jun 11, 20260.080.080.080.080.08-26,529
Jun 10, 20260.080.080.080.080.08-1,000
Jun 9, 20260.080.080.080.080.08-5.88%116,096
Jun 8, 20260.080.090.080.090.09-12,000
Jun 5, 20260.090.090.080.090.09-53,700
Jun 3, 20260.090.090.090.090.09-5.56%35,500
Jun 2, 20260.090.090.090.090.09-84,700
Jun 1, 20260.100.100.080.090.09-5.26%155,430
May 29, 20260.100.100.090.100.10-5.00%64,000
May 28, 20260.090.100.090.100.1017.65%112,608
May 26, 20260.090.090.090.090.09-86,094
May 25, 20260.080.090.080.090.096.25%51,000
May 22, 20260.080.080.080.080.08-54,607
May 21, 20260.080.080.080.080.08-4,690
May 20, 20260.080.080.080.080.08-4,400
May 19, 20260.080.080.080.080.08-5.88%98,804
May 14, 20260.080.090.080.090.09-25,667
May 13, 20260.090.090.090.090.09-10,500