Emerge Commerce Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.590	0.590	0.580	0.580	0.580	23,990
2022-04-01	0.570	0.590	0.570	0.590	0.590	6,783
2022-03-31	0.580	0.580	0.560	0.580	0.580	14,029
2022-03-30	0.560	0.580	0.560	0.580	0.580	28,721
2022-03-29	0.560	0.570	0.550	0.570	0.570	84,850
2022-03-28	0.580	0.590	0.560	0.560	0.560	95,959
2022-03-25	0.590	0.590	0.580	0.580	0.580	63,285
2022-03-24	0.580	0.590	0.580	0.590	0.590	17,981
2022-03-23	0.570	0.590	0.570	0.590	0.590	51,057
2022-03-22	0.580	0.580	0.560	0.570	0.570	73,484
2022-03-21	0.600	0.600	0.580	0.580	0.580	103,724
2022-03-18	0.590	0.610	0.580	0.610	0.610	14,040
2022-03-17	0.610	0.610	0.600	0.610	0.610	5,967
2022-03-16	0.600	0.620	0.600	0.610	0.610	23,300
2022-03-15	0.630	0.630	0.590	0.600	0.600	116,905
2022-03-14	0.620	0.630	0.620	0.630	0.630	4,200
2022-03-11	0.630	0.650	0.630	0.650	0.650	36,606
2022-03-10	0.620	0.650	0.620	0.650	0.650	83,783
2022-03-09	0.600	0.630	0.600	0.630	0.630	15,476
2022-03-08	0.600	0.600	0.590	0.600	0.600	29,182
2022-03-07	0.600	0.650	0.600	0.620	0.620	79,244
2022-03-04	0.590	0.610	0.590	0.610	0.610	21,600
2022-03-03	0.610	0.610	0.590	0.590	0.590	28,140
2022-03-02	0.600	0.610	0.600	0.610	0.610	50,143
2022-03-01	0.600	0.600	0.580	0.600	0.600	47,705
2022-02-28	0.600	0.600	0.590	0.600	0.600	29,025
2022-02-25	0.600	0.610	0.590	0.600	0.600	71,330
2022-02-24	0.630	0.630	0.580	0.600	0.600	122,847
2022-02-23	0.640	0.640	0.640	0.640	0.640	11,196
2022-02-22	0.630	0.650	0.630	0.650	0.650	36,570
2022-02-18	0.640	0.640	0.630	0.630	0.630	14,322
2022-02-17	0.650	0.650	0.630	0.650	0.650	33,880
2022-02-16	0.670	0.670	0.650	0.650	0.650	17,784
2022-02-15	0.650	0.680	0.650	0.670	0.670	65,001
2022-02-14	0.650	0.660	0.640	0.640	0.640	18,202
2022-02-11	0.710	0.710	0.620	0.650	0.650	264,155
2022-02-10	0.770	0.770	0.710	0.710	0.710	201,498
2022-02-09	0.740	0.780	0.740	0.780	0.780	267,992
2022-02-08	0.690	0.730	0.660	0.730	0.730	140,573
2022-02-07	0.610	0.700	0.610	0.690	0.690	181,602
2022-02-04	0.630	0.630	0.620	0.620	0.620	3,090
2022-02-03	0.630	0.630	0.610	0.610	0.610	46,279
2022-02-02	0.610	0.630	0.610	0.630	0.630	17,403
2022-02-01	0.610	0.630	0.610	0.620	0.620	54,087
2022-01-31	0.620	0.620	0.600	0.600	0.600	13,577
2022-01-28	0.630	0.630	0.610	0.610	0.610	3,605
2022-01-27	0.610	0.650	0.610	0.650	0.650	137,032
2022-01-26	0.640	0.650	0.610	0.630	0.630	105,998
2022-01-25	0.630	0.650	0.630	0.630	0.630	24,158
2022-01-24	0.680	0.680	0.590	0.630	0.630	239,891
2022-01-21	0.750	0.750	0.700	0.710	0.710	83,619
2022-01-20	0.760	0.800	0.750	0.780	0.780	124,674
2022-01-19	0.830	0.840	0.750	0.750	0.750	166,510
2022-01-18	0.850	0.900	0.820	0.840	0.840	237,845
2022-01-17	0.740	0.870	0.740	0.870	0.870	1,280,468
2022-01-14	0.720	0.750	0.720	0.750	0.750	67,146
2022-01-13	0.690	0.750	0.670	0.740	0.740	264,336
2022-01-12	0.680	0.750	0.670	0.680	0.680	523,966
2022-01-11	0.620	0.730	0.610	0.680	0.680	353,566
2022-01-10	0.600	0.620	0.600	0.620	0.620	34,705

← NewerPage 20 of 21 · 1,259 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.