Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.520	0.600	0.500	0.600	0.600	250,108
2025-08-08	0.500	0.520	0.495	0.500	0.500	88,057
2025-08-07	0.490	0.510	0.490	0.495	0.495	20,950
2025-08-06	0.530	0.540	0.490	0.490	0.490	99,715
2025-08-05	0.530	0.550	0.520	0.540	0.540	140,371
2025-08-01	0.475	0.560	0.475	0.540	0.540	130,648
2025-07-31	0.500	0.500	0.480	0.500	0.500	33,883
2025-07-30	0.460	0.530	0.440	0.530	0.530	122,660
2025-07-29	0.480	0.480	0.460	0.460	0.460	25,350
2025-07-28	0.510	0.510	0.480	0.480	0.480	12,086
2025-07-25	0.510	0.510	0.470	0.490	0.490	117,152
2025-07-24	0.510	0.520	0.490	0.500	0.500	29,000
2025-07-23	0.480	0.500	0.480	0.500	0.500	12,060
2025-07-22	0.490	0.490	0.465	0.480	0.480	22,593
2025-07-21	0.510	0.510	0.490	0.500	0.500	33,490
2025-07-18	0.520	0.520	0.440	0.500	0.500	220,078
2025-07-17	0.520	0.520	0.500	0.510	0.510	10,391
2025-07-16	0.510	0.510	0.495	0.500	0.500	70,300
2025-07-15	0.540	0.540	0.510	0.510	0.510	26,040
2025-07-14	0.540	0.550	0.510	0.520	0.520	156,537
2025-07-11	0.530	0.540	0.500	0.520	0.520	72,779
2025-07-10	0.570	0.580	0.510	0.530	0.530	256,430
2025-07-09	0.510	0.570	0.510	0.570	0.570	125,100
2025-07-08	0.510	0.520	0.500	0.500	0.500	120,218
2025-07-07	0.570	0.590	0.520	0.520	0.520	168,343
2025-07-04	0.540	0.600	0.520	0.580	0.580	275,340
2025-07-03	0.500	0.660	0.490	0.550	0.550	803,297
2025-07-02	0.500	0.550	0.440	0.520	0.520	673,815
2025-06-30	0.325	0.355	0.315	0.355	0.355	360,236
2025-06-27	0.320	0.320	0.315	0.315	0.315	30,204
2025-06-26	0.320	0.320	0.300	0.315	0.315	45,206
2025-06-25	0.330	0.330	0.310	0.315	0.315	15,500
2025-06-24	0.330	0.340	0.305	0.310	0.310	178,000
2025-06-23	0.335	0.335	0.320	0.330	0.330	41,500
2025-06-20	0.330	0.335	0.315	0.330	0.330	122,650
2025-06-19	0.300	0.330	0.295	0.330	0.330	161,240
2025-06-18	0.330	0.330	0.290	0.290	0.290	83,587
2025-06-17	0.340	0.340	0.320	0.330	0.330	33,280
2025-06-16	0.345	0.350	0.315	0.330	0.330	83,000
2025-06-13	0.310	0.345	0.305	0.340	0.340	105,740
2025-06-12	0.320	0.340	0.300	0.300	0.300	65,500
2025-06-11	0.320	0.355	0.310	0.310	0.310	82,000
2025-06-10	0.345	0.345	0.310	0.310	0.310	66,400
2025-06-09	0.340	0.340	0.320	0.330	0.330	35,770
2025-06-06	0.310	0.350	0.310	0.335	0.335	268,450
2025-06-05	0.350	0.350	0.300	0.300	0.300	67,535
2025-06-04	0.290	0.355	0.290	0.320	0.320	281,927
2025-06-03	0.300	0.300	0.270	0.290	0.290	125,344
2025-06-02	0.230	0.290	0.225	0.270	0.270	481,825
2025-05-30	0.270	0.270	0.200	0.220	0.220	1,746,974
2025-05-29	0.270	0.280	0.270	0.270	0.270	25,692
2025-05-28	0.290	0.300	0.255	0.275	0.275	203,304
2025-05-27	0.340	0.355	0.280	0.280	0.280	504,247
2025-05-26	0.340	0.340	0.320	0.325	0.325	13,211
2025-05-23	0.345	0.345	0.335	0.335	0.335	19,690
2025-05-22	0.350	0.350	0.345	0.345	0.345	1,733
2025-05-21	0.350	0.370	0.330	0.340	0.340	70,699
2025-05-20	0.345	0.355	0.340	0.340	0.340	21,572
2025-05-16	0.350	0.360	0.340	0.345	0.345	69,700
2025-05-15	0.370	0.370	0.340	0.340	0.340	88,012

← NewerPage 6 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.