Emerge Commerce Ltd ECOM
TSXV · Canada · Retail Trade
CAD 0.0950+0.01 (+11.76%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.09 | +11.76% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 9.00K |
| 2026-09-30 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 10.50K |
| 2026-09-29 | CAD 0.09 | -5.56% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 51.00K |
| 2026-09-28 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 19.00K |
| 2026-09-25 | CAD 0.09 | +5.88% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 1.14M |
| 2026-09-24 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 47.20K |
| 2026-09-23 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 111.17K |
| 2026-09-22 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 18.85K |
| 2026-09-21 | CAD 0.09 | 0.00% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 11.67K |
| 2026-09-18 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 228.00K |
| 2026-09-17 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 167.53K |
| 2026-09-16 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 125.00K |
| 2026-09-15 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 1.67K |
| 2026-09-14 | CAD 0.09 | -5.56% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 18.30K |
| 2026-09-11 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 116.00K |
| 2026-09-10 | CAD 0.09 | +5.88% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 184.87K |
| 2026-09-09 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 192.00K |
| 2026-09-08 | CAD 0.09 | +6.25% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 8.80K |
| 2026-09-04 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 38.00K |
| 2026-09-03 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 43.00K |
| 2026-09-02 | CAD 0.08 | +6.67% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 35.00K |
| 2026-09-01 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 6.09K |
| 2026-08-31 | CAD 0.08 | -6.25% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 122.86K |
| 2026-08-28 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 32.62K |
| 2026-08-27 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 38.70K |
| 2026-08-26 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-08-25 | CAD 0.08 | +6.67% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 57.00K |
| 2026-08-24 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 18.22K |
| 2026-08-21 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 111.02K |
| 2026-08-20 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 31.00K |
| 2026-08-19 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 257.73K |
| 2026-08-18 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 24.01K |
| 2026-08-17 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 61.53K |
| 2026-08-14 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 15.00K |
| 2026-08-13 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 11.20K |
| 2026-08-12 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 11.03K |
| 2026-08-11 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 62.00K |
| 2026-08-10 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 16.50K |
| 2026-08-07 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 50.70K |
| 2026-08-06 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 12.00K |
| 2026-08-05 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-08-04 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 129.00K |
| 2026-07-31 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-07-30 | CAD 0.08 | -11.76% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 162.70K |
| 2026-07-29 | CAD 0.09 | 0.00% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 6.00K |
| 2026-07-28 | CAD 0.09 | 0.00% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 29.90K |
| 2026-07-27 | CAD 0.09 | 0.00% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 4.00K |
| 2026-07-24 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 62.11K |
| 2026-07-23 | CAD 0.09 | +6.25% | CAD 0.08 | CAD 0.09 | CAD 0.07 | 542.94K |
| 2026-07-22 | CAD 0.08 | -5.88% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 69.20K |
| 2026-07-21 | CAD 0.09 | -5.56% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 19.50K |
| 2026-07-20 | CAD 0.09 | +5.88% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 54.00K |
| 2026-07-17 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 12.00K |
| 2026-07-16 | CAD 0.09 | 0.00% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 268.57K |
| 2026-07-15 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 35.50K |
| 2026-07-14 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 228.00K |
| 2026-07-13 | CAD 0.09 | +6.25% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 262.98K |
| 2026-07-10 | CAD 0.08 | +6.67% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 1.80K |
| 2026-07-09 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 25.00K |
| 2026-07-08 | CAD 0.08 | -6.25% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 13.50K |
| 2026-07-07 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 15.00K |
| 2026-07-06 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 24.60K |
| 2026-07-03 | CAD 0.08 | +6.67% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 61.00K |
| 2026-07-02 | CAD 0.08 | 0.00% | CAD 0.07 | CAD 0.08 | CAD 0.07 | 19.90K |
| 2026-06-30 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 27.00K |
| 2026-06-29 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-06-26 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 1.00K |
| 2026-06-25 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 132.21K |
| 2026-06-24 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 76.00K |
| 2026-06-23 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 1.00K |
| 2026-06-22 | CAD 0.08 | 0.00% | CAD 0.07 | CAD 0.08 | CAD 0.07 | 12.81K |
| 2026-06-19 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 48.01K |
| 2026-06-18 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 10.70K |
| 2026-06-17 | CAD 0.08 | -6.25% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 141.00K |
| 2026-06-16 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 46.03K |
| 2026-06-15 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 0 |
| 2026-06-12 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 35.70K |
| 2026-06-11 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 26.53K |
| 2026-06-10 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 1.00K |
| 2026-06-09 | CAD 0.08 | -5.88% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 116.10K |
| 2026-06-08 | CAD 0.09 | 0.00% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 12.00K |
| 2026-06-05 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 53.70K |
| 2026-06-04 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-06-03 | CAD 0.09 | -5.56% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 35.50K |
| 2026-06-02 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 84.70K |
| 2026-06-01 | CAD 0.09 | -5.26% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 155.43K |
| 2026-05-29 | CAD 0.09 | -5.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 64.00K |
| 2026-05-28 | CAD 0.10 | +17.65% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 112.61K |
| 2026-05-27 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-05-26 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 86.09K |