Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.510	0.510	0.510	0.510	0.510	2,500
2026-07-23	0.500	0.510	0.485	0.490	0.490	15,000
2026-07-22	0.465	0.495	0.465	0.495	0.495	39,900
2026-07-21	0.460	0.460	0.460	0.460	0.460	501
2026-07-20	0.450	0.450	0.450	0.450	0.450	2,200
2026-07-17	0.420	0.440	0.420	0.430	0.430	62,002
2026-07-16	0.470	0.480	0.460	0.480	0.480	45,301
2026-07-15	0.485	0.485	0.470	0.470	0.470	8,000
2026-07-14	0.490	0.490	0.475	0.485	0.485	17,000
2026-07-13	0.485	0.485	0.485	0.485	0.485	500
2026-07-10	0.490	0.490	0.485	0.490	0.490	4,964
2026-07-09	0.520	0.520	0.480	0.485	0.485	21,501
2026-07-08	0.510	0.510	0.480	0.480	0.480	13,500
2026-07-07	0.510	0.510	0.510	0.510	0.510	4,021
2026-07-06	0.510	0.520	0.490	0.520	0.520	16,010
2026-07-03	0.480	0.480	0.480	0.480	0.480	1,010
2026-07-02	0.490	0.490	0.470	0.470	0.470	4,500
2026-06-30	0.480	0.495	0.480	0.485	0.485	24,975
2026-06-29	0.530	0.530	0.450	0.470	0.470	45,990
2026-06-26	0.530	0.530	0.520	0.530	0.530	3,355
2026-06-25	0.530	0.530	0.530	0.530	0.530	1,000
2026-06-24	0.530	0.530	0.530	0.530	0.530	1,000
2026-06-23	0.540	0.540	0.530	0.530	0.530	6,510
2026-06-22	0.530	0.550	0.520	0.530	0.530	38,035
2026-06-19	0.530	0.530	0.520	0.520	0.520	3,093
2026-06-18	0.560	0.560	0.510	0.520	0.520	51,730
2026-06-17	0.590	0.590	0.560	0.560	0.560	19,100
2026-06-16	0.600	0.600	0.590	0.590	0.590	10,200
2026-06-15	0.580	0.600	0.550	0.560	0.560	66,358
2026-06-12	0.560	0.560	0.530	0.530	0.530	11,546
2026-06-11	0.550	0.550	0.540	0.550	0.550	8,500
2026-06-10	0.550	0.550	0.550	0.550	0.550	1,000
2026-06-09	0.580	0.590	0.520	0.540	0.540	182,541
2026-06-08	0.570	0.580	0.570	0.570	0.570	40,580
2026-06-05	0.580	0.580	0.570	0.570	0.570	51,267
2026-06-04	0.580	0.590	0.570	0.590	0.590	70,000
2026-06-03	0.570	0.580	0.550	0.570	0.570	45,780
2026-06-02	0.580	0.580	0.570	0.570	0.570	9,510
2026-06-01	0.600	0.600	0.560	0.560	0.560	22,000
2026-05-29	0.590	0.600	0.590	0.590	0.590	3,532
2026-05-28	0.570	0.600	0.560	0.590	0.590	44,100
2026-05-27	0.570	0.580	0.490	0.540	0.540	128,000
2026-05-26	0.600	0.600	0.560	0.570	0.570	27,371
2026-05-25	0.610	0.610	0.600	0.600	0.600	3,000
2026-05-22	0.600	0.630	0.600	0.600	0.600	14,628
2026-05-21	0.600	0.610	0.590	0.590	0.590	23,517
2026-05-20	0.590	0.610	0.590	0.590	0.590	23,086
2026-05-19	0.580	0.590	0.550	0.580	0.580	163,423
2026-05-15	0.620	0.620	0.530	0.600	0.600	90,114
2026-05-14	0.650	0.650	0.610	0.620	0.620	50,504
2026-05-13	0.670	0.670	0.650	0.650	0.650	9,607
2026-05-12	0.710	0.710	0.670	0.670	0.670	11,100
2026-05-11	0.700	0.710	0.690	0.700	0.700	13,074
2026-05-08	0.690	0.710	0.690	0.700	0.700	3,610
2026-05-07	0.690	0.690	0.690	0.690	0.690	500
2026-05-06	0.680	0.690	0.680	0.690	0.690	19,647
2026-05-05	0.670	0.690	0.670	0.690	0.690	22,342
2026-05-04	0.640	0.650	0.630	0.650	0.650	11,078
2026-05-01	0.700	0.700	0.610	0.630	0.630	64,005
2026-04-30	0.700	0.700	0.680	0.700	0.700	24,230

← NewerPage 2 of 21 · 1,260 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.