Emerge Commerce Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.020	0.020	0.020	0.020	0.020	227,840
2023-12-01	0.020	0.020	0.020	0.020	0.020	7,712
2023-11-30	0.020	0.020	0.020	0.020	0.020	0
2023-11-29	0.020	0.020	0.020	0.020	0.020	2,000
2023-11-28	0.020	0.020	0.020	0.020	0.020	2,000
2023-11-27	0.020	0.020	0.020	0.020	0.020	35,000
2023-11-24	0.025	0.025	0.025	0.025	0.025	0
2023-11-23	0.025	0.025	0.025	0.025	0.025	130,000
2023-11-22	0.020	0.025	0.020	0.025	0.025	58,035
2023-11-21	0.025	0.025	0.025	0.025	0.025	74,000
2023-11-20	0.025	0.025	0.025	0.025	0.025	70,700
2023-11-17	0.020	0.025	0.020	0.025	0.025	240,000
2023-11-16	0.025	0.025	0.025	0.025	0.025	128,500
2023-11-15	0.025	0.025	0.025	0.025	0.025	32,000
2023-11-14	0.025	0.025	0.025	0.025	0.025	141,000
2023-11-13	0.020	0.020	0.020	0.020	0.020	128,000
2023-11-10	0.020	0.025	0.020	0.020	0.020	246,000
2023-11-09	0.025	0.025	0.020	0.020	0.020	34,700
2023-11-08	0.030	0.030	0.025	0.025	0.025	97,900
2023-11-07	0.025	0.030	0.020	0.030	0.030	157,563
2023-11-06	0.025	0.025	0.025	0.025	0.025	10,100
2023-11-03	0.025	0.025	0.025	0.025	0.025	0
2023-11-02	0.025	0.025	0.025	0.025	0.025	21,000
2023-11-01	0.025	0.025	0.025	0.025	0.025	6,000
2023-10-31	0.020	0.020	0.020	0.020	0.020	0
2023-10-30	0.020	0.020	0.020	0.020	0.020	37,000
2023-10-27	0.025	0.025	0.020	0.020	0.020	31,000
2023-10-26	0.025	0.025	0.025	0.025	0.025	36,000
2023-10-25	0.020	0.020	0.020	0.020	0.020	14,000
2023-10-24	0.020	0.025	0.020	0.020	0.020	122,361
2023-10-23	0.020	0.020	0.020	0.020	0.020	15,000
2023-10-20	0.020	0.020	0.020	0.020	0.020	0
2023-10-19	0.025	0.025	0.020	0.020	0.020	17,500
2023-10-18	0.025	0.025	0.020	0.025	0.025	117,000
2023-10-17	0.025	0.025	0.025	0.025	0.025	6,000
2023-10-16	0.030	0.030	0.030	0.030	0.030	3,000
2023-10-13	0.025	0.025	0.025	0.025	0.025	65,176
2023-10-12	0.025	0.025	0.025	0.025	0.025	0
2023-10-11	0.025	0.025	0.025	0.025	0.025	37,000
2023-10-10	0.025	0.025	0.025	0.025	0.025	11,700
2023-10-06	0.030	0.030	0.030	0.030	0.030	0
2023-10-05	0.030	0.030	0.030	0.030	0.030	0
2023-10-04	0.030	0.030	0.030	0.030	0.030	28,281
2023-10-03	0.030	0.030	0.030	0.030	0.030	31,776
2023-10-02	0.025	0.030	0.025	0.030	0.030	23,819
2023-09-29	0.030	0.030	0.030	0.030	0.030	51,600
2023-09-28	0.030	0.035	0.030	0.030	0.030	29,000
2023-09-27	0.030	0.035	0.025	0.030	0.030	84,106
2023-09-26	0.025	0.030	0.025	0.030	0.030	36,000
2023-09-25	0.030	0.030	0.025	0.025	0.025	86,499
2023-09-22	0.030	0.030	0.025	0.025	0.025	2,000
2023-09-21	0.025	0.025	0.025	0.025	0.025	71,000
2023-09-20	0.030	0.030	0.030	0.030	0.030	0
2023-09-19	0.030	0.030	0.030	0.030	0.030	0
2023-09-18	0.030	0.030	0.030	0.030	0.030	4,000
2023-09-15	0.030	0.030	0.030	0.030	0.030	100,000
2023-09-14	0.025	0.025	0.025	0.025	0.025	20,000
2023-09-13	0.030	0.030	0.030	0.030	0.030	0
2023-09-12	0.030	0.030	0.030	0.030	0.030	20,111
2023-09-11	0.025	0.025	0.025	0.025	0.025	175,874

← NewerPage 13 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.