Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.630	0.640	0.540	0.570	0.570	179,187
2025-11-04	0.760	0.760	0.600	0.620	0.620	204,851
2025-11-03	0.710	0.760	0.710	0.730	0.730	105,787
2025-10-31	0.700	0.750	0.680	0.750	0.750	95,598
2025-10-30	0.690	0.700	0.690	0.700	0.700	25,600
2025-10-29	0.730	0.780	0.680	0.680	0.680	176,850
2025-10-28	0.680	0.710	0.660	0.710	0.710	169,514
2025-10-27	0.650	0.720	0.620	0.670	0.670	245,508
2025-10-24	0.600	0.660	0.600	0.630	0.630	53,500
2025-10-23	0.580	0.600	0.580	0.580	0.580	84,801
2025-10-22	0.580	0.590	0.570	0.580	0.580	15,920
2025-10-21	0.600	0.600	0.580	0.580	0.580	95,050
2025-10-20	0.630	0.660	0.600	0.600	0.600	377,556
2025-10-17	0.630	0.640	0.620	0.620	0.620	14,001
2025-10-16	0.680	0.680	0.630	0.650	0.650	73,895
2025-10-15	0.710	0.710	0.680	0.690	0.690	115,701
2025-10-14	0.740	0.760	0.700	0.710	0.710	208,038
2025-10-10	0.800	0.800	0.710	0.730	0.730	132,725
2025-10-09	0.850	0.880	0.780	0.790	0.790	214,918
2025-10-08	0.800	0.850	0.800	0.850	0.850	286,056
2025-10-07	0.880	0.880	0.760	0.780	0.780	200,204
2025-10-06	0.710	0.890	0.690	0.890	0.890	537,730
2025-10-03	0.610	0.700	0.580	0.690	0.690	312,000
2025-10-02	0.650	0.650	0.580	0.580	0.580	108,500
2025-10-01	0.660	0.660	0.630	0.640	0.640	6,015
2025-09-30	0.630	0.650	0.600	0.650	0.650	28,710
2025-09-29	0.700	0.700	0.645	0.650	0.650	93,534
2025-09-26	0.660	0.710	0.620	0.700	0.700	295,393
2025-09-25	0.680	0.690	0.630	0.660	0.660	197,172
2025-09-24	0.540	0.680	0.540	0.680	0.680	545,868
2025-09-23	0.500	0.530	0.495	0.530	0.530	512,166
2025-09-22	0.550	0.550	0.490	0.495	0.495	104,000
2025-09-19	0.550	0.550	0.530	0.540	0.540	73,895
2025-09-18	0.520	0.540	0.520	0.530	0.530	23,698
2025-09-17	0.550	0.550	0.520	0.520	0.520	24,000
2025-09-16	0.520	0.550	0.500	0.550	0.550	143,916
2025-09-15	0.450	0.520	0.430	0.520	0.520	129,935
2025-09-12	0.455	0.455	0.440	0.450	0.450	41,951
2025-09-11	0.510	0.510	0.450	0.450	0.450	47,407
2025-09-10	0.500	0.500	0.490	0.490	0.490	31,500
2025-09-09	0.540	0.540	0.495	0.500	0.500	335,871
2025-09-08	0.520	0.530	0.520	0.530	0.530	119,200
2025-09-05	0.530	0.530	0.520	0.520	0.520	4,103
2025-09-04	0.520	0.530	0.510	0.520	0.520	35,773
2025-09-03	0.530	0.530	0.520	0.520	0.520	2,907
2025-09-02	0.570	0.570	0.520	0.520	0.520	12,391
2025-08-29	0.570	0.570	0.540	0.550	0.550	6,975
2025-08-28	0.530	0.570	0.530	0.570	0.570	17,182
2025-08-27	0.520	0.550	0.520	0.550	0.550	84,059
2025-08-26	0.540	0.540	0.510	0.510	0.510	28,570
2025-08-25	0.540	0.540	0.530	0.530	0.530	21,000
2025-08-22	0.580	0.580	0.540	0.540	0.540	28,970
2025-08-21	0.540	0.550	0.530	0.550	0.550	21,729
2025-08-20	0.560	0.560	0.520	0.520	0.520	31,565
2025-08-19	0.600	0.600	0.530	0.530	0.530	60,719
2025-08-18	0.600	0.610	0.600	0.600	0.600	52,030
2025-08-15	0.610	0.610	0.590	0.600	0.600	36,025
2025-08-14	0.620	0.630	0.580	0.580	0.580	31,115
2025-08-13	0.560	0.650	0.550	0.610	0.610	193,600
2025-08-12	0.640	0.650	0.550	0.550	0.550	168,640

← NewerPage 5 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.