Edge Total Intelligence Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	1.210	1.240	1.200	1.200	1.200	8,500
2023-03-21	1.170	1.210	1.170	1.190	1.190	14,600
2023-03-20	1.160	1.160	1.160	1.160	1.160	2,210
2023-03-17	1.130	1.130	1.100	1.100	1.100	2,000
2023-03-16	1.100	1.160	1.100	1.160	1.160	7,600
2023-03-15	1.090	1.090	1.070	1.070	1.070	2,250
2023-03-14	1.120	1.140	1.080	1.100	1.100	13,600
2023-03-13	1.150	1.150	1.150	1.150	1.150	500
2023-03-10	1.130	1.130	1.130	1.130	1.130	6,000
2023-03-09	1.150	1.150	1.150	1.150	1.150	0
2023-03-08	1.150	1.150	1.150	1.150	1.150	502
2023-03-07	1.130	1.140	1.130	1.140	1.140	3,600
2023-03-06	1.100	1.130	1.100	1.130	1.130	1,515
2023-03-03	1.080	1.080	1.080	1.080	1.080	1,000
2023-03-02	1.040	1.090	1.040	1.090	1.090	18,100
2023-03-01	1.000	1.040	1.000	1.040	1.040	4,414
2023-02-28	1.030	1.030	1.030	1.030	1.030	500
2023-02-27	1.010	1.030	1.010	1.030	1.030	2,000
2023-02-24	1.020	1.020	1.020	1.020	1.020	500
2023-02-23	1.020	1.020	1.010	1.010	1.010	600
2023-02-22	1.030	1.030	1.030	1.030	1.030	500
2023-02-21	1.030	1.030	1.030	1.030	1.030	500
2023-02-17	1.030	1.030	1.030	1.030	1.030	500
2023-02-16	1.030	1.030	1.030	1.030	1.030	1,500
2023-02-15	1.000	1.050	1.000	1.040	1.040	6,100
2023-02-14	1.000	1.010	1.000	1.010	1.010	2,500
2023-02-13	1.040	1.040	1.000	1.000	1.000	1,800
2023-02-10	1.000	1.000	1.000	1.000	1.000	1,000
2023-02-09	1.000	1.040	0.950	1.040	1.040	4,000
2023-02-08	1.060	1.060	1.000	1.000	1.000	3,500
2023-02-07	1.000	1.060	1.000	1.060	1.060	12,500
2023-02-06	1.020	1.020	1.000	1.020	1.020	16,030
2023-02-03	1.030	1.030	0.980	0.980	0.980	1,910
2023-02-02	0.970	1.030	0.900	1.030	1.030	7,500
2023-02-01	0.920	0.920	0.920	0.920	0.920	500
2023-01-31	0.910	0.920	0.910	0.920	0.920	2,000
2023-01-30	0.880	0.900	0.880	0.900	0.900	3,500
2023-01-27	0.860	0.900	0.860	0.900	0.900	2,000
2023-01-26	0.780	0.870	0.780	0.870	0.870	15,000
2023-01-25	0.750	0.780	0.750	0.780	0.780	7,500
2023-01-24	0.800	0.800	0.650	0.680	0.680	22,000
2023-01-23	0.790	0.790	0.780	0.780	0.780	2,010
2023-01-20	0.810	0.810	0.810	0.810	0.810	1,000
2023-01-19	0.810	0.810	0.810	0.810	0.810	1,000
2023-01-18	0.700	0.750	0.700	0.750	0.750	3,500
2023-01-17	0.700	0.700	0.700	0.700	0.700	500
2023-01-16	0.710	0.710	0.670	0.670	0.670	3,500
2023-01-13	0.710	0.710	0.710	0.710	0.710	0
2023-01-12	0.710	0.710	0.710	0.710	0.710	0
2023-01-11	0.710	0.710	0.710	0.710	0.710	1,000
2023-01-10	0.720	0.720	0.720	0.720	0.720	1,000
2023-01-09	0.640	0.640	0.640	0.640	0.640	0
2023-01-06	0.640	0.640	0.640	0.640	0.640	0
2023-01-05	0.640	0.640	0.640	0.640	0.640	0
2023-01-04	0.640	0.640	0.640	0.640	0.640	0
2023-01-03	0.640	0.640	0.640	0.640	0.640	0
2022-12-30	0.640	0.640	0.640	0.640	0.640	0
2022-12-29	0.640	0.640	0.640	0.640	0.640	0
2022-12-28	0.640	0.640	0.640	0.640	0.640	0
2022-12-23	0.640	0.640	0.640	0.640	0.640	0

← NewerPage 16 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.