Emerge Commerce Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.050	0.050	0.045	0.050	0.050	12,000
2024-02-29	0.045	0.055	0.045	0.055	0.055	57,325
2024-02-28	0.055	0.055	0.055	0.055	0.055	0
2024-02-27	0.050	0.055	0.050	0.055	0.055	7,000
2024-02-26	0.055	0.055	0.045	0.050	0.050	62,018
2024-02-23	0.055	0.055	0.055	0.055	0.055	10,000
2024-02-22	0.060	0.060	0.055	0.060	0.060	437,941
2024-02-21	0.065	0.065	0.060	0.060	0.060	380,000
2024-02-20	0.065	0.065	0.065	0.065	0.065	1,000
2024-02-16	0.070	0.070	0.065	0.065	0.065	121,249
2024-02-15	0.075	0.075	0.070	0.070	0.070	47,391
2024-02-14	0.055	0.070	0.055	0.070	0.070	185,000
2024-02-13	0.065	0.065	0.055	0.060	0.060	247,710
2024-02-12	0.060	0.070	0.055	0.055	0.055	847,629
2024-02-09	0.050	0.055	0.050	0.050	0.050	568,000
2024-02-08	0.045	0.050	0.045	0.050	0.050	62,000
2024-02-07	0.050	0.055	0.045	0.045	0.045	613,250
2024-02-06	0.040	0.045	0.040	0.045	0.045	97,200
2024-02-05	0.035	0.040	0.035	0.040	0.040	450,000
2024-02-02	0.030	0.035	0.030	0.030	0.030	48,000
2024-02-01	0.035	0.035	0.035	0.035	0.035	4,000
2024-01-31	0.030	0.035	0.030	0.035	0.035	25,000
2024-01-30	0.030	0.035	0.030	0.035	0.035	20,322
2024-01-29	0.030	0.035	0.030	0.030	0.030	540,822
2024-01-26	0.035	0.035	0.030	0.030	0.030	140,000
2024-01-25	0.030	0.030	0.025	0.030	0.030	299,000
2024-01-24	0.040	0.040	0.030	0.035	0.035	1,706,400
2024-01-23	0.025	0.025	0.025	0.025	0.025	46,200
2024-01-22	0.020	0.030	0.020	0.025	0.025	588,700
2024-01-19	0.015	0.015	0.015	0.015	0.015	69,000
2024-01-18	0.010	0.015	0.010	0.015	0.015	1,109,900
2024-01-17	0.010	0.010	0.010	0.010	0.010	34,000
2024-01-16	0.010	0.010	0.010	0.010	0.010	38,000
2024-01-15	0.010	0.010	0.010	0.010	0.010	423,800
2024-01-12	0.010	0.010	0.010	0.010	0.010	60,060
2024-01-11	0.015	0.015	0.015	0.015	0.015	20,000
2024-01-10	0.010	0.010	0.010	0.010	0.010	58,000
2024-01-09	0.010	0.015	0.010	0.010	0.010	15,000
2024-01-08	0.010	0.010	0.010	0.010	0.010	289,500
2024-01-05	0.010	0.010	0.010	0.010	0.010	19,000
2024-01-04	0.015	0.015	0.010	0.010	0.010	319,000
2024-01-03	0.015	0.015	0.010	0.015	0.015	65,000
2024-01-02	0.010	0.010	0.010	0.010	0.010	91,040
2023-12-29	0.010	0.015	0.010	0.010	0.010	471,000
2023-12-28	0.015	0.015	0.010	0.010	0.010	224,850
2023-12-27	0.015	0.015	0.010	0.010	0.010	270,300
2023-12-22	0.015	0.015	0.015	0.015	0.015	271,000
2023-12-21	0.015	0.015	0.015	0.015	0.015	3,000
2023-12-20	0.015	0.015	0.015	0.015	0.015	173,000
2023-12-19	0.015	0.015	0.015	0.015	0.015	153,700
2023-12-18	0.015	0.015	0.015	0.015	0.015	20,000
2023-12-15	0.010	0.015	0.010	0.015	0.015	29,000
2023-12-14	0.010	0.010	0.010	0.010	0.010	8,000
2023-12-13	0.020	0.020	0.010	0.010	0.010	700,100
2023-12-12	0.015	0.015	0.015	0.015	0.015	50,000
2023-12-11	0.015	0.015	0.015	0.015	0.015	0
2023-12-08	0.015	0.020	0.015	0.015	0.015	325,500
2023-12-07	0.015	0.015	0.015	0.015	0.015	42,000
2023-12-06	0.015	0.015	0.015	0.015	0.015	31,500
2023-12-05	0.020	0.020	0.015	0.015	0.015	14,000

← NewerPage 12 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.