Skip to main content
logo
EMERGE Commerce Ltd. (TSXV:ECOM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Sep 14, 2026, 12:23 PM EST

EMERGE Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 20260.090.090.090.09--5.56%18,300
Sep 11, 20260.090.090.090.090.09-116,000
Sep 10, 20260.090.090.090.090.095.88%184,867
Sep 9, 20260.090.090.090.090.09-192,000
Sep 8, 20260.090.090.090.090.096.25%8,800
Sep 4, 20260.080.080.080.080.08-38,000
Sep 3, 20260.080.090.080.080.08-43,000
Sep 2, 20260.080.080.080.080.086.67%35,000
Sep 1, 20260.080.080.070.080.08-6,088
Aug 31, 20260.080.080.080.080.08-6.25%122,857
Aug 28, 20260.080.080.080.080.08-32,619
Aug 27, 20260.080.080.080.080.08-38,700
Aug 25, 20260.080.080.080.080.086.67%57,000
Aug 24, 20260.080.080.080.080.08-18,217
Aug 21, 20260.080.080.080.080.08-111,023
Aug 20, 20260.080.080.080.080.08-31,000
Aug 19, 20260.080.080.070.080.08-257,732
Aug 18, 20260.080.080.080.080.08-24,013
Aug 17, 20260.080.080.080.080.08-61,530
Aug 14, 20260.080.080.080.080.08-15,002
Aug 13, 20260.080.080.080.080.08-11,200
Aug 12, 20260.080.080.080.080.08-11,025
Aug 11, 20260.080.080.080.080.08-62,000
Aug 10, 20260.080.080.080.080.08-16,500
Aug 7, 20260.080.080.080.080.08-50,700
Aug 6, 20260.080.080.080.080.08-12,000
Aug 4, 20260.080.080.080.080.08-129,000
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