Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.480	0.480	0.480	0.480	0.480	0
2023-12-05	0.480	0.480	0.480	0.480	0.480	500
2023-12-04	0.450	0.450	0.450	0.450	0.450	500
2023-12-01	0.410	0.440	0.405	0.440	0.440	2,000
2023-11-30	0.425	0.425	0.400	0.400	0.400	11,000
2023-11-29	0.420	0.420	0.340	0.390	0.390	191,000
2023-11-28	0.380	0.380	0.320	0.360	0.360	94,500
2023-11-27	0.490	0.490	0.400	0.415	0.415	22,500
2023-11-24	0.500	0.500	0.500	0.500	0.500	500
2023-11-23	0.500	0.500	0.500	0.500	0.500	0
2023-11-22	0.500	0.500	0.500	0.500	0.500	1,000
2023-11-21	0.520	0.520	0.490	0.500	0.500	3,000
2023-11-20	0.540	0.540	0.540	0.540	0.540	0
2023-11-17	0.540	0.540	0.540	0.540	0.540	0
2023-11-16	0.540	0.540	0.540	0.540	0.540	0
2023-11-15	0.580	0.580	0.470	0.540	0.540	39,000
2023-11-14	0.550	0.550	0.550	0.550	0.550	0
2023-11-13	0.550	0.550	0.550	0.550	0.550	500
2023-11-10	0.550	0.550	0.550	0.550	0.550	1,500
2023-11-09	0.540	0.540	0.540	0.540	0.540	0
2023-11-08	0.540	0.540	0.540	0.540	0.540	0
2023-11-07	0.540	0.540	0.540	0.540	0.540	500
2023-11-06	0.540	0.540	0.540	0.540	0.540	0
2023-11-03	0.540	0.540	0.540	0.540	0.540	0
2023-11-02	0.550	0.550	0.540	0.540	0.540	1,000
2023-11-01	0.550	0.550	0.550	0.550	0.550	500
2023-10-31	0.570	0.570	0.530	0.530	0.530	6,000
2023-10-30	0.580	0.580	0.530	0.550	0.550	11,509
2023-10-27	0.600	0.600	0.550	0.550	0.550	6,000
2023-10-26	0.600	0.600	0.600	0.600	0.600	500
2023-10-25	0.620	0.620	0.550	0.600	0.600	4,000
2023-10-24	0.620	0.620	0.620	0.620	0.620	800
2023-10-23	0.610	0.620	0.610	0.610	0.610	2,000
2023-10-20	0.610	0.610	0.610	0.610	0.610	0
2023-10-19	0.640	0.640	0.600	0.610	0.610	4,000
2023-10-18	0.620	0.630	0.620	0.630	0.630	1,500
2023-10-17	0.650	0.650	0.600	0.620	0.620	15,500
2023-10-16	0.620	0.630	0.620	0.620	0.620	11,500
2023-10-13	0.620	0.620	0.600	0.600	0.600	1,000
2023-10-12	0.650	0.650	0.630	0.630	0.630	1,000
2023-10-11	0.630	0.630	0.630	0.630	0.630	0
2023-10-10	0.650	0.650	0.630	0.630	0.630	6,000
2023-10-06	0.650	0.650	0.650	0.650	0.650	500
2023-10-05	0.620	0.650	0.620	0.650	0.650	12,500
2023-10-04	0.620	0.620	0.620	0.620	0.620	1,500
2023-10-03	0.650	0.650	0.580	0.620	0.620	3,500
2023-10-02	0.650	0.650	0.560	0.650	0.650	6,500
2023-09-29	0.650	0.650	0.600	0.630	0.630	8,500
2023-09-28	0.650	0.650	0.600	0.600	0.600	3,000
2023-09-27	0.640	0.660	0.610	0.610	0.610	6,000
2023-09-26	0.640	0.640	0.610	0.610	0.610	2,000
2023-09-25	0.700	0.700	0.640	0.640	0.640	9,000
2023-09-22	0.640	0.700	0.640	0.680	0.680	20,500
2023-09-21	0.600	0.620	0.600	0.600	0.600	4,500
2023-09-20	0.600	0.600	0.570	0.570	0.570	4,000
2023-09-19	0.600	0.600	0.570	0.580	0.580	16,500
2023-09-18	0.700	0.700	0.600	0.600	0.600	6,500
2023-09-15	0.680	0.680	0.680	0.680	0.680	0
2023-09-14	0.700	0.700	0.680	0.680	0.680	2,500
2023-09-13	0.750	0.750	0.750	0.750	0.750	500

← NewerPage 13 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.