Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.320	0.325	0.320	0.320	0.320	30,000
2026-10-20	0.325	0.330	0.320	0.320	0.320	46,000
2026-10-19	0.335	0.335	0.325	0.325	0.325	35,711
2026-10-16	0.370	0.370	0.325	0.330	0.330	92,170
2026-10-15	0.395	0.395	0.350	0.355	0.355	96,500
2026-10-14	0.400	0.450	0.395	0.395	0.395	131,500
2026-10-13	0.380	0.450	0.380	0.410	0.410	291,000
2026-10-09	0.380	0.380	0.365	0.370	0.370	37,140
2026-10-08	0.385	0.390	0.380	0.380	0.380	3,600
2026-10-07	0.345	0.405	0.345	0.380	0.380	197,903
2026-10-06	0.320	0.340	0.315	0.340	0.340	7,817
2026-10-05	0.310	0.310	0.310	0.310	0.310	6,000
2026-10-02	0.300	0.315	0.300	0.305	0.305	60,200
2026-10-01	0.340	0.340	0.290	0.290	0.290	91,705
2026-09-30	0.355	0.355	0.330	0.340	0.340	42,551
2026-09-29	0.380	0.380	0.355	0.355	0.355	8,350
2026-09-28	0.385	0.385	0.370	0.370	0.370	9,300
2026-09-25	0.390	0.390	0.375	0.375	0.375	21,000
2026-09-24	0.390	0.395	0.385	0.385	0.385	19,543
2026-09-23	0.385	0.395	0.370	0.385	0.385	119,762
2026-09-22	0.350	0.375	0.350	0.375	0.375	38,499
2026-09-21	0.370	0.370	0.350	0.350	0.350	5,050
2026-09-18	0.350	0.370	0.350	0.350	0.350	48,250
2026-09-17	0.355	0.355	0.320	0.320	0.320	91,000
2026-09-16	0.360	0.370	0.340	0.345	0.345	85,013
2026-09-15	0.370	0.370	0.355	0.355	0.355	7,201
2026-09-14	0.380	0.380	0.360	0.365	0.365	28,000
2026-09-11	0.385	0.390	0.370	0.370	0.370	22,125
2026-09-10	0.380	0.415	0.380	0.380	0.380	39,005
2026-09-09	0.420	0.420	0.370	0.380	0.380	102,450
2026-09-08	0.415	0.415	0.415	0.415	0.415	9,229
2026-09-04	0.430	0.430	0.410	0.415	0.415	28,050
2026-09-03	0.480	0.480	0.420	0.420	0.420	81,500
2026-09-02	0.490	0.490	0.450	0.480	0.480	22,100
2026-09-01	0.485	0.485	0.475	0.475	0.475	22,300
2026-08-31	0.480	0.485	0.480	0.485	0.485	1,500
2026-08-28	0.490	0.490	0.480	0.480	0.480	22,191
2026-08-27	0.510	0.510	0.480	0.480	0.480	35,045
2026-08-26	0.510	0.510	0.500	0.510	0.510	5,769
2026-08-25	0.490	0.510	0.490	0.510	0.510	12,000
2026-08-24	0.530	0.530	0.480	0.480	0.480	51,414
2026-08-21	0.530	0.530	0.510	0.530	0.530	8,500
2026-08-20	0.540	0.540	0.520	0.520	0.520	18,272
2026-08-19	0.550	0.560	0.540	0.540	0.540	51,000
2026-08-18	0.550	0.560	0.550	0.550	0.550	58,500
2026-08-17	0.560	0.570	0.530	0.530	0.530	21,502
2026-08-14	0.560	0.570	0.530	0.540	0.540	70,400
2026-08-13	0.540	0.550	0.530	0.540	0.540	77,000
2026-08-12	0.540	0.540	0.520	0.520	0.520	14,600
2026-08-11	0.540	0.540	0.520	0.530	0.530	25,794
2026-08-10	0.520	0.530	0.520	0.530	0.530	9,110
2026-08-07	0.520	0.530	0.520	0.520	0.520	4,500
2026-08-06	0.510	0.510	0.510	0.510	0.510	8,536
2026-08-05	0.530	0.530	0.500	0.500	0.500	46,640
2026-08-04	0.540	0.540	0.530	0.530	0.530	3,012
2026-07-31	0.520	0.530	0.520	0.520	0.520	8,043
2026-07-30	0.530	0.530	0.510	0.520	0.520	10,800
2026-07-29	0.520	0.530	0.520	0.530	0.530	8,431
2026-07-28	0.510	0.540	0.500	0.520	0.520	54,000
2026-07-27	0.520	0.520	0.500	0.500	0.500	20,000

Page 1 of 2 · 64 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.