Skip to main content
logo
EMERGE Commerce Ltd. (TSXV:ECOM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
May 22, 2026, 9:38 AM EST

EMERGE Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 20260.090.090.090.090.09-18,000
May 8, 20260.090.090.090.090.09-56,400
May 7, 20260.090.090.080.090.09-5.56%98,667
May 6, 20260.090.090.090.090.09-18,667
May 5, 20260.090.090.090.090.09-5.26%19,700
May 4, 20260.080.100.080.100.1018.75%46,767
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