Canada markets close in 1 hour 21 minutes

Embrace Change Acquisition Corp. (EMCG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
11.02-0.02 (-0.14%)
As of 09:51AM EST. Market open.
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202411.0211.0211.0211.0211.02-
Feb 16, 202411.0211.0211.0211.0211.021,000
Feb 15, 202411.0311.0311.0311.0311.035,000
Feb 14, 202411.0311.0311.0311.0311.03-
Feb 13, 202411.0311.0311.0311.0311.03-
Feb 12, 202411.0311.0311.0311.0311.035,000
Feb 09, 202411.0311.0311.0311.0311.03400
Feb 08, 202411.0211.0411.0211.0411.041,500
Feb 07, 202411.0311.0311.0311.0311.0311,600
Feb 06, 202411.0311.0311.0311.0311.03500
Feb 05, 202411.0211.0211.0211.0211.02500
Feb 02, 202411.0311.0311.0311.0311.03-
Feb 01, 202411.0311.0311.0311.0311.03172,500
Jan 31, 202411.0311.0311.0311.0311.03-
Jan 30, 202411.0111.0311.0111.0311.03206,500
Jan 29, 202411.0311.0311.0311.0311.03-
Jan 26, 202411.0311.0311.0311.0311.03-
Jan 25, 202411.0311.0311.0311.0311.0325,100
Jan 24, 202411.0311.0311.0311.0311.03-
Jan 23, 202411.0311.0311.0311.0311.03182,300
Jan 22, 202411.0311.0311.0311.0311.03-
Jan 19, 202411.0311.0311.0311.0311.03-
Jan 18, 202411.0311.0311.0311.0311.03-
Jan 17, 202411.0311.0311.0311.0311.03100,000
Jan 16, 202411.0311.0411.0311.0411.045,600
Jan 12, 202411.0211.0211.0211.0211.023,000
Jan 11, 202411.0011.0011.0011.0011.00-
Jan 10, 202410.9911.0010.9911.0011.002,200
Jan 09, 202410.9910.9910.9910.9910.991,000
Jan 08, 202410.9610.9610.9610.9610.96400
Jan 05, 202410.9610.9610.9610.9610.961,500
Jan 04, 202410.9510.9510.9510.9510.95-
Jan 03, 202410.9510.9510.9510.9510.95-
Jan 02, 202410.9510.9510.9510.9510.95300
Dec 29, 202310.9510.9510.9510.9510.951,300
Dec 28, 202310.9310.9310.9310.9310.93-
Dec 27, 202310.9310.9310.9310.9310.935,700
Dec 26, 202310.9310.9310.9310.9310.93-
Dec 22, 202310.9310.9310.9310.9310.93-
Dec 21, 202310.9310.9310.9310.9310.93-
Dec 20, 202310.9310.9310.9310.9310.93-
Dec 19, 202310.9310.9310.9210.9310.93137,200
Dec 18, 202310.9210.9210.9210.9210.92300
Dec 15, 202310.9110.9110.9110.9110.9139,800
Dec 14, 202310.9010.9010.9010.9010.90200
Dec 13, 202310.9110.9110.9110.9110.9140,800
Dec 12, 202310.9110.9110.9110.9110.91-
Dec 11, 202310.9110.9110.9110.9110.9180,000
Dec 08, 202310.8810.8810.8810.8810.88-
Dec 07, 202310.8810.8810.8810.8810.88500
Dec 06, 202310.8710.8710.8710.8710.87-
Dec 05, 202310.8710.8710.8710.8710.87-
Dec 04, 202310.9310.9310.8710.8710.87195,800
Dec 01, 202310.9310.9310.9310.9310.93-
Nov 30, 202310.9310.9310.9310.9310.93-
Nov 29, 202310.9310.9310.9310.9310.93300
Nov 28, 202310.9010.9110.9010.9110.911,800
Nov 27, 202310.9010.9010.9010.9010.906,400
Nov 24, 202310.9010.9010.9010.9010.90-
Nov 22, 202310.9010.9010.9010.9010.90-
Nov 21, 202310.9010.9010.9010.9010.90-
Nov 20, 202310.9010.9010.9010.9010.90-
Nov 17, 202310.9010.9010.9010.9010.903,800
Nov 16, 202310.8910.8910.8910.8910.89-
Nov 15, 202310.8910.8910.8910.8910.897,000
Nov 14, 202310.8910.8910.8910.8910.89-
Nov 13, 202310.8810.8910.8810.8910.893,700
Nov 10, 202310.8710.8710.8710.8710.87700
Nov 09, 202310.8410.8410.8410.8410.84-
Nov 08, 202310.8410.8410.8410.8410.841,000
Nov 07, 202310.8910.8910.8410.8410.841,900
Nov 06, 202310.8510.8510.8510.8510.85-
Nov 03, 202310.8510.8510.8510.8510.85-
Nov 02, 202310.8510.8510.8510.8510.853,300
Nov 01, 202310.8510.8510.8510.8510.851,200
Oct 31, 202310.8610.8610.8610.8610.86100
Oct 30, 202310.8410.8410.8410.8410.84-
Oct 27, 202310.8410.8410.8410.8410.84300
Oct 26, 202310.8610.8610.8610.8610.86-
Oct 25, 202310.8610.8610.8610.8610.865,400
Oct 24, 202310.8610.8610.8610.8610.86-
Oct 23, 202310.8610.8610.8610.8610.86-
Oct 20, 202310.8610.8610.8610.8610.86-
Oct 19, 202310.8610.8610.8610.8610.86100,000
Oct 18, 202310.8410.8410.8410.8410.84-
Oct 17, 202310.8510.8510.8410.8410.8450,100
Oct 16, 202310.8410.8410.8410.8410.8418,900
Oct 13, 202310.8210.8410.8210.8410.8410,000
Oct 12, 202310.8310.8310.8310.8310.83-
Oct 11, 202310.8310.8310.8310.8310.83-
Oct 10, 202310.8310.8310.8310.8310.8318,700
Oct 09, 202310.8110.8110.8110.8110.814,300
Oct 06, 202310.8210.8210.8210.8210.82100
Oct 05, 202310.8110.8110.8110.8110.81100
Oct 04, 202310.8110.8110.8110.8110.81-
Oct 03, 202310.8110.8110.8110.8110.81-
Oct 02, 202310.8110.8110.8110.8110.81-
Sept 29, 202310.8110.8110.8110.8110.81-
Sept 28, 202310.8110.8110.8110.8110.81-
Sept 27, 202310.8110.8210.8110.8110.81194,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...