EMERGE Commerce Ltd. (ECOM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 02:35PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	91,000
Apr 16, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	37,000
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 12, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	40,000
Apr 11, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	53,000
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,016
Apr 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,000
Apr 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,250
Apr 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
Apr 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
Apr 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Apr 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	13,004
Apr 01, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	18,000
Mar 28, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	71,000
Mar 27, 2024	0.0600	0.0600	0.0500	0.0550	0.0550	98,986
Mar 26, 2024	0.0450	0.0650	0.0450	0.0600	0.0600	469,241
Mar 25, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	23,000
Mar 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	205,000
Mar 21, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	140,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	83,000
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	491,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	72,000
Mar 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	4,500
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,000
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	849,000
Mar 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,444,000
Mar 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,450
Mar 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	87,000
Mar 05, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	166,000
Mar 04, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	253,932
Mar 01, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	12,000
Feb 29, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	57,325
Feb 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 27, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	7,000
Feb 26, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	62,018
Feb 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Feb 22, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	437,941
Feb 21, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	380,000
Feb 20, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Feb 16, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	121,249
Feb 15, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	47,391
Feb 14, 2024	0.0550	0.0700	0.0550	0.0700	0.0700	185,000
Feb 13, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	247,710
Feb 12, 2024	0.0600	0.0700	0.0550	0.0550	0.0550	847,629
Feb 09, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	568,000
Feb 08, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	62,000
Feb 07, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	613,250
Feb 06, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	97,200
Feb 05, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	450,000
Feb 02, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	48,000
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Jan 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	25,000
Jan 30, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	20,322
Jan 29, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	540,822
Jan 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	140,000
Jan 25, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	299,000
Jan 24, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	1,706,400
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	46,200
Jan 22, 2024	0.0200	0.0300	0.0200	0.0250	0.0250	588,700
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	69,000
Jan 18, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	1,109,900
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	34,000
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	38,000
Jan 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	423,800
Jan 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,060
Jan 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Jan 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	58,000
Jan 09, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	15,000
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	289,500
Jan 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
Jan 04, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	319,000
Jan 03, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	65,000
Jan 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	91,040
Dec 29, 2023	0.0100	0.0150	0.0100	0.0100	0.0100	471,000
Dec 28, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	224,850
Dec 27, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	270,300
Dec 22, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	271,000
Dec 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
Dec 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	173,000
Dec 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	153,700
Dec 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Dec 15, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	29,000
Dec 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Dec 13, 2023	0.0200	0.0200	0.0100	0.0100	0.0100	700,100
Dec 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Dec 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 08, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	325,500
Dec 07, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	42,000
Dec 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	31,500
Dec 05, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	14,000
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	227,840
Dec 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	7,712
Nov 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Nov 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Nov 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Nov 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7249-0.0014(-0.20%)

CRUDE OIL85.98+3.25(+3.93%)

Bitcoin CAD83,590.45-1,428.02(-1.68%)

EMERGE Commerce Ltd. (ECOM.V)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7249
-0.0014(-0.20%)

CRUDE OIL
85.98
+3.25(+3.93%)

Bitcoin CAD
83,590.45
-1,428.02(-1.68%)