Edgewater Wireless Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 10,010 |
| 2026-10-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 109,574 |
| 2026-10-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 684,080 |
| 2026-10-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 32,000 |
| 2026-10-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 257,600 |
| 2026-10-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,600 |
| 2026-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-10-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,000 |
| 2026-10-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 80,000 |
| 2026-10-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,500 |
| 2026-10-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2026-10-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2026-10-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-09-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 37,500 |
| 2026-09-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-09-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 134,200 |
| 2026-09-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 65,000 |
| 2026-09-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 11,100 |
| 2026-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 37,000 |
| 2026-09-22 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 18,759 |
| 2026-09-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,000 |
| 2026-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-09-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-09-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 135,700 |
| 2026-09-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 256,400 |
| 2026-09-14 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 20,800 |
| 2026-09-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 100,500 |
| 2026-09-10 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 213,900 |
| 2026-09-09 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 129,300 |
| 2026-09-08 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 653,253 |
| 2026-09-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 116,000 |
| 2026-09-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-09-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-09-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 220,000 |
| 2026-08-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 131,600 |
| 2026-08-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 200,000 |
| 2026-08-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 342,300 |
| 2026-08-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,000 |
| 2026-08-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2026-08-24 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2026-08-21 | 0.040 | 0.050 | 0.040 | 0.050 | 0.050 | 12,300 |
| 2026-08-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 36,000 |
| 2026-08-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-08-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 43,000 |
| 2026-08-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,900 |
| 2026-08-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-08-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,000 |
| 2026-08-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-08-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 168,000 |
| 2026-08-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 201,000 |
| 2026-08-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-08-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2026-08-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 21,900 |
| 2026-08-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,500 |
| 2026-07-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-07-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-07-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,000 |
| 2026-07-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2026-07-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-07-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,500 |
Page 1 of 21 · 1,259 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.