Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.740	0.750	0.720	0.740	0.740	43,590
2026-01-30	0.740	0.750	0.690	0.690	0.690	68,050
2026-01-29	0.750	0.750	0.720	0.720	0.720	68,267
2026-01-28	0.700	0.720	0.680	0.720	0.720	54,990
2026-01-27	0.690	0.740	0.690	0.690	0.690	61,100
2026-01-26	0.690	0.690	0.660	0.680	0.680	71,250
2026-01-23	0.720	0.720	0.690	0.700	0.700	9,300
2026-01-22	0.670	0.730	0.670	0.720	0.720	100,209
2026-01-21	0.700	0.700	0.670	0.670	0.670	20,901
2026-01-20	0.690	0.710	0.690	0.690	0.690	66,072
2026-01-19	0.700	0.700	0.690	0.690	0.690	22,501
2026-01-16	0.720	0.720	0.670	0.700	0.700	33,234
2026-01-15	0.690	0.730	0.680	0.720	0.720	97,626
2026-01-14	0.690	0.700	0.670	0.690	0.690	100,000
2026-01-13	0.660	0.690	0.650	0.690	0.690	44,400
2026-01-12	0.650	0.650	0.630	0.640	0.640	13,264
2026-01-09	0.650	0.650	0.650	0.650	0.650	9,100
2026-01-08	0.660	0.670	0.650	0.650	0.650	77,000
2026-01-07	0.740	0.740	0.660	0.660	0.660	36,322
2026-01-06	0.610	0.710	0.610	0.710	0.710	110,991
2026-01-05	0.620	0.620	0.590	0.600	0.600	15,002
2026-01-02	0.590	0.610	0.590	0.610	0.610	14,500
2025-12-31	0.570	0.580	0.570	0.570	0.570	7,493
2025-12-30	0.590	0.590	0.580	0.590	0.590	21,043
2025-12-29	0.600	0.600	0.590	0.590	0.590	2,800
2025-12-24	0.590	0.600	0.590	0.600	0.600	2,500
2025-12-23	0.620	0.620	0.580	0.580	0.580	88,400
2025-12-22	0.600	0.620	0.580	0.620	0.620	27,754
2025-12-19	0.630	0.630	0.580	0.610	0.610	72,505
2025-12-18	0.660	0.660	0.620	0.630	0.630	25,065
2025-12-17	0.660	0.680	0.640	0.640	0.640	54,664
2025-12-16	0.550	0.740	0.550	0.630	0.630	198,293
2025-12-15	0.560	0.560	0.540	0.550	0.550	4,600
2025-12-12	0.550	0.560	0.530	0.560	0.560	16,702
2025-12-11	0.520	0.550	0.520	0.550	0.550	89,031
2025-12-10	0.500	0.510	0.500	0.510	0.510	13,010
2025-12-09	0.520	0.520	0.490	0.510	0.510	52,749
2025-12-08	0.550	0.550	0.520	0.530	0.530	27,752
2025-12-05	0.530	0.540	0.500	0.540	0.540	78,000
2025-12-04	0.530	0.530	0.480	0.500	0.500	85,243
2025-12-03	0.530	0.530	0.510	0.510	0.510	11,000
2025-12-02	0.550	0.550	0.510	0.510	0.510	35,134
2025-12-01	0.530	0.540	0.520	0.520	0.520	22,267
2025-11-28	0.570	0.570	0.550	0.550	0.550	3,500
2025-11-27	0.560	0.560	0.560	0.560	0.560	1,000
2025-11-26	0.560	0.570	0.530	0.560	0.560	16,800
2025-11-25	0.570	0.580	0.550	0.560	0.560	36,400
2025-11-24	0.600	0.600	0.570	0.570	0.570	19,325
2025-11-21	0.600	0.600	0.600	0.600	0.600	9,180
2025-11-20	0.620	0.620	0.590	0.590	0.590	20,933
2025-11-19	0.610	0.610	0.580	0.600	0.600	62,602
2025-11-18	0.590	0.600	0.590	0.600	0.600	2,010
2025-11-17	0.630	0.630	0.580	0.600	0.600	60,221
2025-11-14	0.610	0.630	0.600	0.630	0.630	2,785
2025-11-13	0.630	0.640	0.600	0.600	0.600	80,739
2025-11-12	0.650	0.650	0.620	0.620	0.620	5,826
2025-11-11	0.640	0.650	0.640	0.650	0.650	2,550
2025-11-10	0.650	0.650	0.620	0.620	0.620	46,500
2025-11-07	0.650	0.660	0.640	0.640	0.640	21,491
2025-11-06	0.600	0.690	0.590	0.650	0.650	82,401

← NewerPage 4 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.