Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.720	0.720	0.700	0.700	0.700	21,234
2026-04-28	0.770	0.770	0.690	0.700	0.700	53,601
2026-04-27	0.830	0.950	0.760	0.770	0.770	702,805
2026-04-24	0.780	0.840	0.780	0.820	0.820	387,445
2026-04-23	0.750	0.750	0.720	0.750	0.750	36,905
2026-04-22	0.770	0.770	0.740	0.740	0.740	56,669
2026-04-21	0.790	0.790	0.770	0.780	0.780	74,103
2026-04-20	0.800	0.800	0.750	0.790	0.790	340,264
2026-04-17	0.750	0.810	0.750	0.800	0.800	188,700
2026-04-16	0.740	0.750	0.720	0.750	0.750	89,900
2026-04-15	0.740	0.760	0.720	0.740	0.740	124,758
2026-04-14	0.740	0.750	0.740	0.740	0.740	31,000
2026-04-13	0.750	0.750	0.720	0.720	0.720	24,218
2026-04-10	0.760	0.765	0.750	0.760	0.760	5,900
2026-04-09	0.750	0.760	0.750	0.760	0.760	2,100
2026-04-08	0.700	0.740	0.700	0.730	0.730	27,740
2026-04-07	0.740	0.740	0.680	0.690	0.690	78,491
2026-04-06	0.750	0.750	0.730	0.730	0.730	27,500
2026-04-02	0.740	0.780	0.730	0.750	0.750	102,120
2026-04-01	0.710	0.750	0.700	0.740	0.740	150,342
2026-03-31	0.690	0.710	0.680	0.710	0.710	132,820
2026-03-30	0.740	0.740	0.700	0.700	0.700	105,136
2026-03-27	0.730	0.790	0.730	0.740	0.740	137,003
2026-03-26	0.720	0.760	0.700	0.700	0.700	284,280
2026-03-25	0.680	0.740	0.650	0.720	0.720	235,635
2026-03-24	0.690	0.690	0.680	0.680	0.680	5,401
2026-03-23	0.720	0.720	0.690	0.690	0.690	9,733
2026-03-20	0.740	0.750	0.720	0.720	0.720	8,500
2026-03-19	0.740	0.740	0.710	0.740	0.740	12,100
2026-03-18	0.770	0.770	0.730	0.750	0.750	46,658
2026-03-17	0.790	0.790	0.760	0.770	0.770	29,500
2026-03-16	0.760	0.790	0.760	0.760	0.760	56,990
2026-03-13	0.740	0.740	0.720	0.730	0.730	49,700
2026-03-12	0.770	0.770	0.720	0.720	0.720	10,700
2026-03-11	0.790	0.790	0.780	0.780	0.780	1,714
2026-03-10	0.750	0.750	0.740	0.750	0.750	14,067
2026-03-09	0.740	0.740	0.710	0.730	0.730	46,235
2026-03-06	0.820	0.820	0.750	0.780	0.780	12,240
2026-03-05	0.720	0.780	0.720	0.770	0.770	133,055
2026-03-04	0.750	0.760	0.750	0.750	0.750	19,500
2026-03-03	0.720	0.740	0.720	0.740	0.740	17,182
2026-03-02	0.720	0.750	0.700	0.740	0.740	84,748
2026-02-27	0.770	0.770	0.710	0.730	0.730	233,372
2026-02-26	0.800	0.800	0.760	0.760	0.760	120,696
2026-02-25	0.710	0.780	0.690	0.780	0.780	266,368
2026-02-24	0.690	0.710	0.690	0.710	0.710	10,633
2026-02-23	0.800	0.800	0.650	0.690	0.690	217,856
2026-02-20	0.810	0.810	0.800	0.800	0.800	4,415
2026-02-19	0.840	0.840	0.810	0.810	0.810	3,000
2026-02-18	0.780	0.820	0.780	0.820	0.820	38,100
2026-02-17	0.850	0.850	0.790	0.810	0.810	81,355
2026-02-13	0.930	0.940	0.880	0.880	0.880	40,368
2026-02-12	1.040	1.040	0.920	0.930	0.930	148,780
2026-02-11	0.970	1.020	0.940	1.020	1.020	299,104
2026-02-10	1.020	1.020	0.950	0.960	0.960	172,630
2026-02-09	0.950	1.010	0.910	1.010	1.010	173,531
2026-02-06	0.900	0.950	0.890	0.950	0.950	160,792
2026-02-05	0.910	0.930	0.870	0.900	0.900	258,796
2026-02-04	0.900	1.050	0.860	0.890	0.890	181,700
2026-02-03	0.740	0.930	0.740	0.920	0.920	372,576

← NewerPage 3 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.