Emerge Commerce Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.630	0.630	0.610	0.620	0.620	10,465
2022-01-06	0.620	0.620	0.600	0.620	0.620	49,970
2022-01-05	0.660	0.660	0.640	0.640	0.640	25,338
2022-01-04	0.620	0.670	0.600	0.650	0.650	129,747
2021-12-31	0.590	0.620	0.590	0.620	0.620	30,405
2021-12-30	0.590	0.600	0.590	0.600	0.600	43,700
2021-12-29	0.600	0.600	0.580	0.590	0.590	152,055
2021-12-24	0.590	0.600	0.590	0.600	0.600	99,542
2021-12-23	0.610	0.610	0.580	0.580	0.580	78,261
2021-12-22	0.600	0.630	0.580	0.580	0.580	95,667
2021-12-21	0.610	0.610	0.580	0.600	0.600	151,573
2021-12-20	0.620	0.620	0.600	0.600	0.600	117,714
2021-12-17	0.610	0.620	0.610	0.620	0.620	21,050
2021-12-16	0.620	0.620	0.610	0.610	0.610	103,754
2021-12-15	0.620	0.650	0.620	0.620	0.620	18,700
2021-12-14	0.620	0.650	0.610	0.610	0.610	99,565
2021-12-13	0.650	0.660	0.610	0.630	0.630	106,083
2021-12-10	0.660	0.670	0.640	0.640	0.640	69,555
2021-12-09	0.670	0.670	0.640	0.670	0.670	90,923
2021-12-08	0.680	0.710	0.660	0.680	0.680	149,520
2021-12-07	0.660	0.680	0.640	0.660	0.660	70,711
2021-12-06	0.650	0.660	0.640	0.660	0.660	98,450
2021-12-03	0.660	0.660	0.640	0.640	0.640	45,127
2021-12-02	0.680	0.690	0.660	0.680	0.680	55,510
2021-12-01	0.680	0.710	0.680	0.680	0.680	115,875
2021-11-30	0.680	0.680	0.670	0.670	0.670	40,723
2021-11-29	0.690	0.710	0.680	0.690	0.690	53,033
2021-11-26	0.700	0.720	0.680	0.720	0.720	80,898
2021-11-25	0.720	0.740	0.720	0.720	0.720	48,872
2021-11-24	0.750	0.750	0.720	0.730	0.730	55,959
2021-11-23	0.680	0.760	0.680	0.750	0.750	193,828
2021-11-22	0.700	0.700	0.670	0.690	0.690	70,575
2021-11-19	0.690	0.700	0.670	0.690	0.690	68,870
2021-11-18	0.690	0.710	0.680	0.690	0.690	87,436
2021-11-17	0.710	0.720	0.670	0.690	0.690	49,906
2021-11-16	0.650	0.750	0.650	0.710	0.710	158,474
2021-11-15	0.660	0.680	0.640	0.650	0.650	50,974
2021-11-12	0.650	0.660	0.630	0.660	0.660	23,840
2021-11-11	0.640	0.650	0.640	0.650	0.650	25,203
2021-11-10	0.680	0.690	0.640	0.650	0.650	155,632
2021-11-09	0.700	0.710	0.670	0.690	0.690	50,899
2021-11-08	0.720	0.730	0.710	0.710	0.710	111,225
2021-11-05	0.710	0.720	0.710	0.720	0.720	34,985
2021-11-04	0.710	0.710	0.700	0.700	0.700	59,071
2021-11-03	0.720	0.720	0.710	0.710	0.710	98,876
2021-11-02	0.710	0.730	0.710	0.720	0.720	27,056
2021-11-01	0.710	0.720	0.710	0.720	0.720	27,805
2021-10-29	0.770	0.770	0.700	0.720	0.720	169,262
2021-10-28	0.750	0.770	0.740	0.770	0.770	111,913
2021-10-27	0.760	0.770	0.750	0.760	0.760	54,827
2021-10-26	0.750	0.770	0.750	0.750	0.750	96,322
2021-10-25	0.790	0.790	0.750	0.750	0.750	60,111
2021-10-22	0.800	0.800	0.770	0.790	0.790	21,248
2021-10-21	0.750	0.800	0.750	0.800	0.800	12,050
2021-10-20	0.760	0.770	0.750	0.750	0.750	21,088
2021-10-19	0.800	0.800	0.760	0.770	0.770	55,900
2021-10-18	0.800	0.800	0.740	0.780	0.780	87,616
2021-10-15	0.800	0.810	0.780	0.790	0.790	83,540
2021-10-14	0.720	0.810	0.680	0.800	0.800	256,802

← NewerPage 21 of 21 · 1,259 trading days

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.