Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.800	0.850	0.790	0.845	0.845	41,000
2024-03-04	0.810	0.840	0.790	0.810	0.810	10,000
2024-03-01	0.740	0.810	0.730	0.810	0.810	29,000
2024-02-29	0.740	0.740	0.740	0.740	0.740	500
2024-02-28	0.740	0.740	0.700	0.740	0.740	4,504
2024-02-27	0.800	0.800	0.700	0.740	0.740	16,030
2024-02-26	0.720	0.750	0.700	0.750	0.750	21,000
2024-02-23	0.760	0.760	0.720	0.720	0.720	2,500
2024-02-22	0.770	0.810	0.710	0.750	0.750	26,100
2024-02-21	0.740	0.820	0.730	0.770	0.770	24,500
2024-02-20	0.810	0.810	0.740	0.740	0.740	31,200
2024-02-16	0.800	0.820	0.770	0.800	0.800	28,500
2024-02-15	0.800	0.820	0.770	0.770	0.770	19,692
2024-02-14	0.790	0.800	0.780	0.800	0.800	17,807
2024-02-13	0.800	0.800	0.680	0.800	0.800	29,559
2024-02-12	0.750	0.800	0.700	0.770	0.770	24,604
2024-02-09	0.800	0.800	0.710	0.750	0.750	90,100
2024-02-08	0.720	0.970	0.710	0.770	0.770	166,500
2024-02-07	0.680	0.690	0.650	0.690	0.690	10,500
2024-02-06	0.670	0.700	0.630	0.630	0.630	18,500
2024-02-05	0.670	0.710	0.640	0.680	0.680	52,000
2024-02-02	0.740	0.740	0.700	0.700	0.700	12,500
2024-02-01	0.750	0.750	0.710	0.710	0.710	19,500
2024-01-31	0.750	0.750	0.720	0.720	0.720	4,500
2024-01-30	0.740	0.750	0.740	0.740	0.740	40,500
2024-01-29	0.700	0.750	0.700	0.740	0.740	29,120
2024-01-26	0.700	0.710	0.700	0.700	0.700	16,143
2024-01-25	0.710	0.710	0.700	0.710	0.710	16,500
2024-01-24	0.710	0.710	0.680	0.680	0.680	1,500
2024-01-23	0.660	0.700	0.660	0.670	0.670	15,000
2024-01-22	0.630	0.690	0.570	0.660	0.660	20,012
2024-01-19	0.650	0.650	0.630	0.630	0.630	10,000
2024-01-18	0.640	0.640	0.620	0.620	0.620	1,502
2024-01-17	0.640	0.640	0.640	0.640	0.640	2,000
2024-01-16	0.650	0.680	0.600	0.630	0.630	12,000
2024-01-15	0.600	0.690	0.600	0.650	0.650	32,500
2024-01-12	0.520	0.580	0.510	0.580	0.580	76,775
2024-01-11	0.530	0.530	0.520	0.520	0.520	4,000
2024-01-10	0.550	0.550	0.510	0.540	0.540	27,500
2024-01-09	0.520	0.520	0.500	0.500	0.500	2,500
2024-01-08	0.500	0.500	0.500	0.500	0.500	13,000
2024-01-05	0.500	0.500	0.500	0.500	0.500	25,500
2024-01-04	0.510	0.510	0.510	0.510	0.510	500
2024-01-03	0.485	0.485	0.485	0.485	0.485	0
2024-01-02	0.500	0.500	0.485	0.485	0.485	14,000
2023-12-29	0.500	0.500	0.500	0.500	0.500	500
2023-12-28	0.500	0.500	0.500	0.500	0.500	500
2023-12-27	0.500	0.500	0.470	0.470	0.470	7,000
2023-12-22	0.500	0.500	0.490	0.490	0.490	2,000
2023-12-21	0.490	0.500	0.490	0.495	0.495	16,000
2023-12-20	0.485	0.485	0.485	0.485	0.485	0
2023-12-19	0.495	0.495	0.485	0.485	0.485	13,500
2023-12-18	0.495	0.495	0.480	0.480	0.480	3,000
2023-12-15	0.480	0.480	0.480	0.480	0.480	19,500
2023-12-14	0.500	0.500	0.460	0.460	0.460	7,150
2023-12-13	0.490	0.500	0.490	0.490	0.490	22,000
2023-12-12	0.480	0.480	0.480	0.480	0.480	0
2023-12-11	0.480	0.480	0.480	0.480	0.480	0
2023-12-08	0.480	0.480	0.480	0.480	0.480	0
2023-12-07	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 12 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.