Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.750	0.750	0.750	0.750	0.750	500
2023-09-12	0.700	0.700	0.650	0.660	0.660	12,000
2023-09-11	0.680	0.680	0.680	0.680	0.680	2,000
2023-09-08	0.700	0.700	0.700	0.700	0.700	500
2023-09-07	0.700	0.700	0.640	0.640	0.640	1,630
2023-09-06	0.660	0.660	0.660	0.660	0.660	500
2023-09-05	0.660	0.660	0.640	0.640	0.640	2,500
2023-09-01	0.610	0.610	0.610	0.610	0.610	0
2023-08-31	0.770	0.770	0.600	0.610	0.610	23,500
2023-08-30	0.740	0.740	0.740	0.740	0.740	500
2023-08-29	0.760	0.760	0.680	0.730	0.730	5,640
2023-08-28	0.720	0.760	0.650	0.760	0.760	14,000
2023-08-25	0.750	0.750	0.720	0.720	0.720	2,000
2023-08-24	0.740	0.740	0.740	0.740	0.740	500
2023-08-23	0.780	0.780	0.720	0.720	0.720	5,000
2023-08-22	0.780	0.790	0.750	0.750	0.750	1,500
2023-08-21	0.780	0.780	0.750	0.750	0.750	2,500
2023-08-18	0.790	0.790	0.790	0.790	0.790	0
2023-08-17	0.810	0.810	0.790	0.790	0.790	3,687
2023-08-16	0.800	0.800	0.800	0.800	0.800	0
2023-08-15	0.800	0.800	0.800	0.800	0.800	2,200
2023-08-14	0.900	0.900	0.750	0.840	0.840	27,800
2023-08-11	0.940	0.940	0.940	0.940	0.940	500
2023-08-10	0.900	0.900	0.850	0.850	0.850	10,000
2023-08-09	0.940	0.940	0.940	0.940	0.940	500
2023-08-08	0.940	0.940	0.940	0.940	0.940	500
2023-08-04	0.950	0.950	0.950	0.950	0.950	500
2023-08-03	0.950	0.950	0.950	0.950	0.950	500
2023-08-02	0.900	0.900	0.880	0.880	0.880	1,700
2023-08-01	0.950	0.950	0.880	0.880	0.880	6,000
2023-07-31	0.990	0.990	0.900	0.900	0.900	4,507
2023-07-28	0.980	0.980	0.980	0.980	0.980	500
2023-07-27	0.930	1.000	0.900	0.990	0.990	22,100
2023-07-26	1.000	1.000	0.930	0.930	0.930	2,400
2023-07-25	1.050	1.050	1.050	1.050	1.050	600
2023-07-24	1.000	1.000	1.000	1.000	1.000	520
2023-07-21	0.950	0.970	0.910	0.950	0.950	10,000
2023-07-20	1.000	1.000	0.910	0.910	0.910	6,300
2023-07-19	1.050	1.050	0.930	1.000	1.000	6,500
2023-07-18	1.090	1.090	1.050	1.050	1.050	2,500
2023-07-17	1.090	1.090	1.090	1.090	1.090	500
2023-07-14	0.980	1.090	0.960	1.090	1.090	13,055
2023-07-13	1.100	1.100	0.980	0.980	0.980	19,300
2023-07-12	1.100	1.130	1.090	1.100	1.100	8,000
2023-07-11	1.100	1.130	1.090	1.090	1.090	12,000
2023-07-10	1.150	1.150	1.000	1.000	1.000	22,600
2023-07-07	1.140	1.140	1.030	1.050	1.050	10,500
2023-07-06	1.050	1.080	1.050	1.080	1.080	6,700
2023-07-05	1.010	1.010	0.990	1.000	1.000	8,600
2023-07-04	1.060	1.060	1.000	1.000	1.000	1,600
2023-06-30	1.090	1.090	1.000	1.000	1.000	27,300
2023-06-29	1.120	1.120	1.080	1.110	1.110	37,200
2023-06-28	1.110	1.140	1.100	1.100	1.100	26,450
2023-06-27	1.070	1.140	1.050	1.090	1.090	37,400
2023-06-26	1.080	1.080	1.000	1.000	1.000	31,147
2023-06-23	1.100	1.200	1.050	1.080	1.080	51,600
2023-06-22	1.160	1.190	1.080	1.080	1.080	15,500
2023-06-21	1.200	1.220	1.150	1.150	1.150	14,200
2023-06-20	1.300	1.300	1.180	1.200	1.200	53,400
2023-06-19	1.350	1.350	1.350	1.350	1.350	1,800

← NewerPage 14 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.