Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.940	0.940	0.940	0.940	0.940	1,000
2024-11-19	0.980	0.980	0.910	0.910	0.910	33,500
2024-11-18	0.980	0.980	0.950	0.950	0.950	16,100
2024-11-15	0.970	0.990	0.920	0.990	0.990	21,000
2024-11-14	0.990	0.990	0.980	0.980	0.980	6,698
2024-11-13	1.000	1.000	0.950	0.990	0.990	10,900
2024-11-12	1.010	1.010	0.900	0.995	0.995	18,500
2024-11-11	1.080	1.080	0.920	1.000	1.000	81,429
2024-11-08	1.050	1.080	1.040	1.080	1.080	84,500
2024-11-07	1.040	1.040	0.980	1.040	1.040	86,597
2024-11-06	1.000	1.020	0.990	1.020	1.020	42,000
2024-11-05	0.980	1.000	0.930	1.000	1.000	116,000
2024-11-04	0.980	0.980	0.900	0.950	0.950	13,845
2024-11-01	0.940	0.980	0.920	0.980	0.980	43,200
2024-10-31	0.910	0.910	0.890	0.900	0.900	27,000
2024-10-30	0.910	0.910	0.880	0.880	0.880	14,510
2024-10-29	0.970	0.980	0.890	0.890	0.890	54,844
2024-10-28	0.960	0.960	0.960	0.960	0.960	6,811
2024-10-25	0.960	0.960	0.940	0.950	0.950	67,845
2024-10-24	0.930	0.950	0.880	0.950	0.950	48,245
2024-10-23	0.950	0.950	0.930	0.930	0.930	2,000
2024-10-22	0.930	0.950	0.930	0.930	0.930	12,000
2024-10-21	0.890	0.930	0.870	0.930	0.930	42,500
2024-10-18	0.790	0.900	0.790	0.870	0.870	36,500
2024-10-17	0.830	0.830	0.780	0.790	0.790	56,000
2024-10-16	0.780	0.830	0.780	0.830	0.830	18,560
2024-10-15	0.830	0.830	0.770	0.770	0.770	32,000
2024-10-11	0.850	0.850	0.830	0.830	0.830	30,500
2024-10-10	0.920	0.920	0.850	0.850	0.850	20,505
2024-10-09	0.970	0.970	0.920	0.920	0.920	6,030
2024-10-08	0.990	0.990	0.930	0.930	0.930	3,500
2024-10-07	0.960	0.960	0.920	0.920	0.920	13,500
2024-10-04	0.950	0.980	0.940	0.950	0.950	13,000
2024-10-03	0.950	0.950	0.930	0.930	0.930	7,000
2024-10-02	0.980	0.980	0.940	0.940	0.940	6,600
2024-10-01	1.010	1.010	0.960	0.980	0.980	20,200
2024-09-30	1.000	1.020	0.950	1.000	1.000	58,027
2024-09-27	0.940	1.000	0.920	1.000	1.000	61,960
2024-09-26	0.930	0.930	0.930	0.930	0.930	6,030
2024-09-25	0.950	0.950	0.900	0.910	0.910	21,215
2024-09-24	0.930	0.940	0.930	0.940	0.940	32,555
2024-09-23	0.910	0.910	0.910	0.910	0.910	2,000
2024-09-20	0.800	0.950	0.800	0.900	0.900	91,324
2024-09-19	0.740	0.760	0.710	0.720	0.720	189,600
2024-09-18	0.800	0.800	0.750	0.750	0.750	4,300
2024-09-17	0.840	0.840	0.800	0.800	0.800	4,500
2024-09-16	0.850	0.850	0.850	0.850	0.850	4,530
2024-09-13	0.830	0.850	0.810	0.850	0.850	22,200
2024-09-12	0.820	0.820	0.810	0.810	0.810	3,000
2024-09-11	0.820	0.820	0.820	0.820	0.820	1,000
2024-09-10	0.830	0.830	0.810	0.810	0.810	2,000
2024-09-09	0.810	0.810	0.780	0.800	0.800	11,000
2024-09-06	0.810	0.810	0.790	0.810	0.810	11,100
2024-09-05	0.850	0.850	0.800	0.800	0.800	6,234
2024-09-04	0.850	0.850	0.810	0.830	0.830	4,500
2024-09-03	0.780	0.900	0.780	0.850	0.850	134,028
2024-08-30	0.780	0.780	0.780	0.780	0.780	1,207
2024-08-29	0.790	0.790	0.750	0.780	0.780	6,500
2024-08-28	0.730	0.750	0.700	0.750	0.750	58,700
2024-08-27	0.730	0.730	0.730	0.730	0.730	7,500

← NewerPage 9 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.