Skip to main content
EMERGE Commerce Ltd. (TSXV:ECOM)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
-0.010 (-9.09%)
At close: Mar 9, 2026

EMERGE Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 20260.120.130.120.130.134.17%260,300
Feb 9, 20260.110.120.110.120.124.35%105,400
Feb 6, 20260.110.120.110.120.124.55%75,487
Feb 5, 20260.130.130.110.110.11-4.35%362,230
Feb 4, 20260.120.120.120.120.12-259,000
Feb 3, 20260.110.120.110.120.12-14,590
Feb 2, 20260.110.120.110.120.12-13,692
Jan 30, 20260.110.120.110.120.12-102,800
Jan 29, 20260.110.120.110.120.12-56,255
Jan 28, 20260.120.120.120.120.12-53,500
Jan 27, 20260.120.120.110.120.12-4.17%176,300
Jan 26, 20260.120.120.120.120.124.35%95,714
Jan 23, 20260.110.120.110.120.12-120,550
Jan 22, 20260.120.120.110.120.12-141,000
Jan 21, 20260.120.120.110.120.12-201,050
Jan 20, 20260.120.120.120.120.12-4.17%31,000
Jan 19, 20260.130.130.120.120.12-246,542
Jan 16, 20260.130.130.120.120.12-4.00%102,665
Jan 15, 20260.130.130.130.130.13-109,500
Jan 14, 20260.130.130.120.130.13-65,471
Jan 13, 20260.120.130.120.130.13-3.85%544,746
Jan 12, 20260.140.140.120.130.13-3.70%791,260
Jan 9, 20260.140.140.140.140.14-19,020
Jan 8, 20260.150.150.130.140.14-3.57%145,076
Jan 7, 20260.140.140.140.140.14-237,003
Jan 6, 20260.140.150.140.140.14-3.45%156,664
Jan 5, 20260.140.150.130.150.1511.54%220,172
Jan 2, 20260.130.140.130.130.13-3.70%315,123
Dec 31, 20250.140.140.130.140.14-3.57%196,836
Dec 30, 20250.140.140.140.140.14-129,407
Dec 29, 20250.150.150.140.140.14-6.67%112,663
Dec 24, 20250.150.160.150.150.153.45%145,920
Dec 23, 20250.150.150.140.150.15-6.45%291,600
Dec 22, 20250.140.160.140.160.1610.71%1,043,940
Dec 19, 20250.130.140.130.140.1412.00%432,450
Dec 18, 20250.130.130.120.130.13-377,540
Dec 17, 20250.130.150.120.130.13-3.85%1,148,025
Dec 16, 20250.130.140.130.130.134.00%819,254
Dec 15, 20250.120.130.110.130.138.70%657,584
Dec 12, 20250.100.120.100.120.1215.00%531,036
Dec 11, 20250.100.100.100.100.10-220,838
Dec 10, 20250.110.110.100.100.10-4.76%58,249
Dec 9, 20250.100.110.100.110.115.00%97,000
Dec 8, 20250.100.100.100.100.10-4.76%816,588
Dec 5, 20250.110.110.100.110.11-242,371
Dec 4, 20250.110.110.100.110.115.00%142,391
Dec 3, 20250.110.110.100.100.10-9.09%427,555
Dec 2, 20250.100.110.100.110.1110.00%2,018,995
Dec 1, 20250.100.100.100.100.10-123,483
Nov 28, 20250.100.100.100.100.10-187,637
Nov 27, 20250.100.100.100.100.105.26%331,448
Nov 26, 20250.110.110.100.100.10-9.52%433,130
Nov 25, 20250.110.110.100.110.11-828,037
Nov 24, 20250.080.110.080.110.1131.25%1,178,508
Nov 21, 20250.080.080.080.080.08-79,667
Nov 20, 20250.080.080.080.080.08-5.88%54,750
Nov 19, 20250.080.090.080.090.09-220,798
Nov 18, 20250.090.090.090.090.09-60,009
Nov 17, 20250.090.090.090.090.09-15,000
Nov 14, 20250.090.090.090.090.09-5.56%12,764
Nov 13, 20250.090.090.090.090.095.88%146,805
Nov 12, 20250.080.090.080.090.0913.33%266,690
Nov 11, 20250.080.080.070.080.08-11.76%628,850
Nov 10, 20250.090.090.090.090.09-2,350
Nov 6, 20250.080.090.080.090.09-116,376
Nov 5, 20250.090.090.090.090.096.25%16,500
Nov 4, 20250.090.090.080.080.08-11.11%106,972
Nov 3, 20250.090.090.090.090.092.86%14,667
Oct 31, 20250.090.090.090.090.09-2.78%11,010
Oct 30, 20250.090.090.090.090.09-19,000
Oct 29, 20250.090.090.090.090.09-5.26%173,700
Oct 27, 20250.100.100.100.100.10-131,000
Oct 24, 20250.100.100.100.100.10-26,000
Oct 23, 20250.100.100.100.100.10-24,576
Oct 22, 20250.090.100.090.100.10-81,700
Oct 21, 20250.100.100.090.100.10-226,420
Oct 20, 20250.090.100.090.100.1011.76%613,319
Oct 17, 20250.080.090.080.090.09-163,000
Oct 16, 20250.080.090.080.090.096.25%37,450
Oct 15, 20250.090.090.080.080.08-179,000
Oct 14, 20250.090.090.080.080.08-65,550
Oct 10, 20250.080.080.080.080.08-65,025