Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.375	0.375	0.360	0.370	0.370	28,000
2025-05-13	0.380	0.380	0.365	0.375	0.375	30,621
2025-05-12	0.390	0.395	0.370	0.380	0.380	77,580
2025-05-09	0.380	0.380	0.370	0.380	0.380	10,368
2025-05-08	0.385	0.385	0.365	0.375	0.375	35,740
2025-05-07	0.385	0.390	0.370	0.390	0.390	52,808
2025-05-06	0.415	0.415	0.380	0.390	0.390	49,451
2025-05-05	0.400	0.420	0.400	0.410	0.410	106,092
2025-05-02	0.370	0.425	0.370	0.390	0.390	118,262
2025-05-01	0.350	0.365	0.340	0.350	0.350	84,000
2025-04-30	0.360	0.360	0.330	0.350	0.350	68,041
2025-04-29	0.375	0.375	0.340	0.340	0.340	95,445
2025-04-28	0.360	0.385	0.360	0.380	0.380	39,005
2025-04-25	0.365	0.375	0.365	0.370	0.370	40,330
2025-04-24	0.375	0.375	0.365	0.370	0.370	22,567
2025-04-23	0.395	0.400	0.370	0.385	0.385	92,270
2025-04-22	0.385	0.395	0.380	0.390	0.390	54,144
2025-04-21	0.370	0.390	0.370	0.390	0.390	2,500
2025-04-17	0.360	0.380	0.355	0.380	0.380	74,602
2025-04-16	0.360	0.365	0.350	0.350	0.350	28,005
2025-04-15	0.390	0.390	0.350	0.360	0.360	45,209
2025-04-14	0.400	0.435	0.390	0.390	0.390	16,393
2025-04-11	0.370	0.380	0.360	0.380	0.380	59,038
2025-04-10	0.390	0.390	0.380	0.380	0.380	7,870
2025-04-09	0.400	0.400	0.350	0.400	0.400	174,709
2025-04-08	0.415	0.415	0.380	0.380	0.380	38,908
2025-04-07	0.355	0.375	0.340	0.370	0.370	32,734
2025-04-04	0.400	0.400	0.350	0.355	0.355	84,038
2025-04-03	0.395	0.405	0.375	0.390	0.390	52,921
2025-04-02	0.400	0.420	0.400	0.400	0.400	90,811
2025-04-01	0.430	0.430	0.395	0.395	0.395	124,515
2025-03-31	0.430	0.445	0.425	0.430	0.430	67,489
2025-03-28	0.470	0.475	0.430	0.435	0.435	288,218
2025-03-27	0.495	0.495	0.450	0.463	0.463	127,224
2025-03-26	0.510	0.510	0.470	0.480	0.480	231,647
2025-03-25	0.530	0.530	0.500	0.500	0.500	178,570
2025-03-24	0.580	0.580	0.530	0.540	0.540	211,642
2025-03-21	0.580	0.590	0.570	0.590	0.590	130,507
2025-03-20	0.560	0.570	0.550	0.560	0.560	78,386
2025-03-19	0.630	0.630	0.560	0.560	0.560	280,430
2025-03-18	0.660	0.670	0.620	0.630	0.630	287,993
2025-03-17	0.570	0.680	0.570	0.620	0.620	691,480
2025-03-14	0.550	0.570	0.540	0.570	0.570	31,000
2025-03-13	0.530	0.550	0.530	0.550	0.550	73,500
2025-03-12	0.560	0.560	0.550	0.550	0.550	20,500
2025-03-11	0.550	0.590	0.550	0.550	0.550	78,500
2025-03-10	0.610	0.610	0.530	0.540	0.540	77,771
2025-03-07	0.600	0.610	0.590	0.590	0.590	23,945
2025-03-06	0.600	0.610	0.580	0.590	0.590	62,000
2025-03-05	0.570	0.610	0.570	0.590	0.590	238,500
2025-03-04	0.540	0.550	0.530	0.550	0.550	86,500
2025-03-03	0.570	0.580	0.520	0.540	0.540	143,100
2025-02-28	0.550	0.570	0.510	0.550	0.550	196,117
2025-02-27	0.570	0.580	0.530	0.530	0.530	114,000
2025-02-26	0.600	0.600	0.560	0.570	0.570	183,400
2025-02-25	0.610	0.670	0.590	0.600	0.600	183,500
2025-02-24	0.600	0.650	0.590	0.600	0.600	446,512
2025-02-21	0.540	0.620	0.540	0.600	0.600	413,630
2025-02-20	0.570	0.570	0.530	0.530	0.530	161,500
2025-02-19	0.490	0.570	0.490	0.570	0.570	356,653

← NewerPage 7 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.