Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.480	0.490	0.470	0.490	0.490	264,095
2025-02-14	0.490	0.500	0.470	0.480	0.480	94,000
2025-02-13	0.520	0.520	0.485	0.485	0.485	150,275
2025-02-12	0.500	0.520	0.475	0.500	0.500	148,400
2025-02-11	0.520	0.520	0.490	0.500	0.500	123,500
2025-02-10	0.530	0.530	0.500	0.530	0.530	125,000
2025-02-07	0.530	0.530	0.520	0.530	0.530	11,700
2025-02-06	0.560	0.560	0.530	0.530	0.530	194,500
2025-02-05	0.590	0.590	0.540	0.560	0.560	71,500
2025-02-04	0.580	0.630	0.580	0.580	0.580	127,001
2025-02-03	0.520	0.570	0.510	0.570	0.570	114,435
2025-01-31	0.550	0.550	0.530	0.540	0.540	80,500
2025-01-30	0.580	0.580	0.540	0.540	0.540	84,000
2025-01-29	0.590	0.590	0.540	0.590	0.590	132,500
2025-01-28	0.600	0.600	0.530	0.590	0.590	410,380
2025-01-27	0.640	0.640	0.550	0.590	0.590	211,345
2025-01-24	0.690	0.690	0.620	0.650	0.650	387,717
2025-01-23	0.700	0.700	0.650	0.700	0.700	379,115
2025-01-22	0.520	0.700	0.510	0.700	0.700	773,597
2025-01-21	0.490	0.500	0.460	0.500	0.500	373,300
2025-01-20	0.450	0.470	0.440	0.470	0.470	533,100
2025-01-17	0.500	0.510	0.475	0.475	0.475	300,721
2025-01-16	0.500	0.500	0.455	0.490	0.490	691,000
2025-01-15	0.570	0.570	0.520	0.530	0.530	143,543
2025-01-14	0.590	0.600	0.590	0.600	0.600	68,586
2025-01-13	0.630	0.630	0.580	0.580	0.580	107,000
2025-01-10	0.620	0.640	0.600	0.640	0.640	86,500
2025-01-09	0.640	0.650	0.600	0.600	0.600	82,180
2025-01-08	0.700	0.700	0.620	0.630	0.630	88,000
2025-01-07	0.690	0.700	0.680	0.700	0.700	44,093
2025-01-06	0.680	0.700	0.650	0.700	0.700	94,818
2025-01-03	0.720	0.720	0.630	0.690	0.690	47,800
2025-01-02	0.740	0.770	0.690	0.690	0.690	66,606
2024-12-31	0.640	0.790	0.640	0.740	0.740	149,685
2024-12-30	0.660	0.660	0.630	0.630	0.630	9,500
2024-12-27	0.700	0.700	0.650	0.670	0.670	19,610
2024-12-24	0.690	0.700	0.670	0.700	0.700	11,000
2024-12-23	0.680	0.700	0.660	0.700	0.700	40,150
2024-12-20	0.660	0.700	0.630	0.700	0.700	51,500
2024-12-19	0.730	0.730	0.650	0.670	0.670	46,258
2024-12-18	0.560	0.720	0.560	0.690	0.690	246,069
2024-12-17	0.550	0.580	0.540	0.560	0.560	32,500
2024-12-16	0.610	0.610	0.550	0.570	0.570	23,252
2024-12-13	0.630	0.630	0.590	0.590	0.590	20,500
2024-12-12	0.640	0.640	0.630	0.630	0.630	7,000
2024-12-11	0.670	0.670	0.630	0.630	0.630	76,000
2024-12-10	0.680	0.690	0.650	0.650	0.650	31,650
2024-12-09	0.740	0.740	0.660	0.670	0.670	41,682
2024-12-06	0.750	0.750	0.740	0.740	0.740	6,951
2024-12-05	0.750	0.750	0.720	0.720	0.720	2,100
2024-12-04	0.750	0.750	0.700	0.740	0.740	5,010
2024-12-03	0.820	0.820	0.710	0.710	0.710	53,807
2024-12-02	0.850	0.850	0.790	0.820	0.820	29,095
2024-11-29	0.860	0.880	0.830	0.850	0.850	37,500
2024-11-28	0.870	0.890	0.850	0.860	0.860	29,022
2024-11-27	0.900	0.900	0.860	0.860	0.860	22,510
2024-11-26	0.920	0.920	0.880	0.900	0.900	43,000
2024-11-25	0.920	0.940	0.900	0.920	0.920	13,505
2024-11-22	0.900	0.940	0.900	0.940	0.940	7,000
2024-11-21	0.930	0.950	0.890	0.900	0.900	39,550

← NewerPage 8 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.