Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.690	0.720	0.690	0.710	0.710	24,600
2024-08-23	0.680	0.680	0.670	0.670	0.670	5,503
2024-08-22	0.730	0.730	0.660	0.660	0.660	9,164
2024-08-21	0.710	0.750	0.700	0.710	0.710	15,500
2024-08-20	0.710	0.710	0.690	0.700	0.700	12,000
2024-08-19	0.730	0.760	0.700	0.700	0.700	59,250
2024-08-16	0.690	0.720	0.650	0.700	0.700	43,854
2024-08-15	0.650	0.690	0.650	0.670	0.670	20,955
2024-08-14	0.640	0.650	0.640	0.640	0.640	11,000
2024-08-13	0.570	0.610	0.560	0.580	0.580	17,090
2024-08-12	0.510	0.600	0.510	0.530	0.530	21,450
2024-08-09	0.490	0.500	0.410	0.500	0.500	23,250
2024-08-08	0.460	0.485	0.440	0.485	0.485	19,000
2024-08-07	0.460	0.475	0.460	0.475	0.475	6,055
2024-08-06	0.430	0.430	0.430	0.430	0.430	0
2024-08-02	0.430	0.430	0.430	0.430	0.430	9,500
2024-08-01	0.410	0.440	0.410	0.440	0.440	60,800
2024-07-31	0.410	0.410	0.405	0.405	0.405	22,000
2024-07-30	0.420	0.420	0.410	0.410	0.410	1,500
2024-07-29	0.410	0.410	0.410	0.410	0.410	500
2024-07-26	0.400	0.410	0.400	0.410	0.410	3,500
2024-07-25	0.395	0.395	0.395	0.395	0.395	4,454
2024-07-24	0.400	0.400	0.385	0.385	0.385	11,000
2024-07-23	0.410	0.410	0.400	0.400	0.400	5,100
2024-07-22	0.400	0.400	0.395	0.395	0.395	2,500
2024-07-19	0.400	0.405	0.400	0.400	0.400	16,221
2024-07-18	0.490	0.490	0.400	0.400	0.400	64,225
2024-07-17	0.470	0.470	0.470	0.470	0.470	900
2024-07-16	0.440	0.490	0.420	0.470	0.470	30,608
2024-07-15	0.455	0.455	0.420	0.420	0.420	14,200
2024-07-12	0.460	0.460	0.460	0.460	0.460	1,000
2024-07-11	0.445	0.445	0.445	0.445	0.445	501
2024-07-10	0.420	0.420	0.420	0.420	0.420	500
2024-07-09	0.420	0.420	0.420	0.420	0.420	510
2024-07-08	0.420	0.420	0.420	0.420	0.420	12,800
2024-07-05	0.430	0.430	0.390	0.410	0.410	8,000
2024-07-04	0.440	0.440	0.430	0.430	0.430	1,000
2024-07-03	0.420	0.420	0.400	0.400	0.400	4,349
2024-07-02	0.470	0.470	0.400	0.420	0.420	9,700
2024-06-28	0.465	0.465	0.465	0.465	0.465	1,000
2024-06-27	0.440	0.470	0.440	0.470	0.470	5,500
2024-06-26	0.440	0.440	0.440	0.440	0.440	800
2024-06-25	0.330	0.480	0.330	0.420	0.420	62,930
2024-06-24	0.340	0.340	0.300	0.320	0.320	14,700
2024-06-21	0.350	0.370	0.295	0.340	0.340	110,543
2024-06-20	0.395	0.395	0.335	0.335	0.335	33,900
2024-06-19	0.375	0.375	0.375	0.375	0.375	500
2024-06-18	0.380	0.395	0.375	0.375	0.375	2,664
2024-06-17	0.360	0.360	0.360	0.360	0.360	500
2024-06-14	0.355	0.355	0.320	0.325	0.325	10,550
2024-06-13	0.375	0.375	0.350	0.360	0.360	3,890
2024-06-12	0.350	0.380	0.350	0.375	0.375	7,000
2024-06-11	0.470	0.470	0.350	0.350	0.350	34,320
2024-06-10	0.510	0.510	0.450	0.450	0.450	8,236
2024-06-07	0.510	0.510	0.470	0.470	0.470	11,535
2024-06-06	0.530	0.530	0.498	0.498	0.498	4,700
2024-06-05	0.530	0.530	0.500	0.500	0.500	2,578
2024-06-04	0.530	0.530	0.530	0.530	0.530	500
2024-06-03	0.510	0.520	0.500	0.520	0.520	3,443
2024-05-31	0.530	0.530	0.510	0.510	0.510	3,000

← NewerPage 10 of 21 · 1,255 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.