Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.400	1.400	1.290	1.290	1.290	14,600
2023-06-15	1.380	1.420	1.270	1.370	1.370	40,700
2023-06-14	1.350	1.380	1.340	1.370	1.370	12,500
2023-06-13	1.320	1.350	1.260	1.270	1.270	51,300
2023-06-12	1.400	1.400	1.300	1.300	1.300	42,339
2023-06-09	1.400	1.420	1.300	1.400	1.400	24,315
2023-06-08	1.340	1.410	1.340	1.400	1.400	76,965
2023-06-07	1.330	1.370	1.290	1.290	1.290	29,900
2023-06-06	1.180	1.330	1.180	1.330	1.330	136,124
2023-06-05	1.180	1.180	1.150	1.180	1.180	6,560
2023-06-02	1.100	1.180	1.100	1.180	1.180	103,600
2023-06-01	1.100	1.110	1.070	1.110	1.110	44,067
2023-05-31	1.070	1.090	1.060	1.060	1.060	3,600
2023-05-30	1.060	1.110	1.060	1.090	1.090	17,800
2023-05-29	1.070	1.100	1.060	1.060	1.060	74,100
2023-05-26	1.050	1.090	0.980	1.090	1.090	4,000
2023-05-25	1.080	1.080	1.080	1.080	1.080	200
2023-05-24	1.050	1.050	1.050	1.050	1.050	200
2023-05-23	1.080	1.080	1.030	1.030	1.030	3,000
2023-05-19	1.050	1.080	1.040	1.060	1.060	2,100
2023-05-18	1.070	1.070	1.060	1.060	1.060	5,500
2023-05-17	1.080	1.080	1.070	1.080	1.080	1,200
2023-05-16	1.120	1.120	1.030	1.050	1.050	5,400
2023-05-15	1.050	1.080	1.050	1.080	1.080	7,180
2023-05-12	1.100	1.100	1.050	1.050	1.050	2,280
2023-05-11	1.110	1.110	1.100	1.100	1.100	3,500
2023-05-10	1.000	1.110	1.000	1.100	1.100	61,876
2023-05-09	1.000	1.000	1.000	1.000	1.000	1,000
2023-05-08	1.000	1.000	0.980	1.000	1.000	2,300
2023-05-05	1.000	1.000	1.000	1.000	1.000	500
2023-05-04	1.010	1.010	0.960	0.960	0.960	4,100
2023-05-03	1.030	1.030	1.030	1.030	1.030	500
2023-05-02	1.050	1.050	1.030	1.030	1.030	1,000
2023-05-01	1.050	1.050	1.030	1.030	1.030	2,500
2023-04-28	1.090	1.090	1.010	1.010	1.010	5,500
2023-04-27	1.080	1.080	1.050	1.050	1.050	1,200
2023-04-26	1.060	1.090	1.060	1.090	1.090	3,000
2023-04-25	1.100	1.100	1.080	1.080	1.080	4,600
2023-04-24	1.110	1.110	1.100	1.100	1.100	400
2023-04-21	1.100	1.100	1.100	1.100	1.100	500
2023-04-20	1.080	1.080	1.050	1.050	1.050	2,200
2023-04-19	1.090	1.090	1.090	1.090	1.090	600
2023-04-18	1.100	1.100	1.100	1.100	1.100	500
2023-04-17	1.100	1.100	1.100	1.100	1.100	17,574
2023-04-14	1.200	1.200	1.200	1.200	1.200	200
2023-04-13	1.200	1.200	1.200	1.200	1.200	500
2023-04-12	1.160	1.190	1.160	1.190	1.190	2,300
2023-04-11	1.210	1.210	1.180	1.180	1.180	1,300
2023-04-10	1.190	1.200	1.190	1.200	1.200	5,600
2023-04-06	1.210	1.210	1.180	1.180	1.180	2,900
2023-04-05	1.210	1.210	1.200	1.210	1.210	5,950
2023-04-04	1.180	1.200	1.180	1.200	1.200	300
2023-04-03	1.180	1.180	1.150	1.150	1.150	600
2023-03-31	1.190	1.200	1.180	1.180	1.180	1,750
2023-03-30	1.220	1.220	1.200	1.200	1.200	2,000
2023-03-29	1.200	1.200	1.130	1.150	1.150	1,100
2023-03-28	1.190	1.190	1.150	1.150	1.150	900
2023-03-27	1.190	1.190	1.110	1.110	1.110	1,800
2023-03-24	1.190	1.190	1.150	1.150	1.150	1,200
2023-03-23	1.230	1.230	1.160	1.200	1.200	1,900

← NewerPage 15 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.