EDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	24.73	24.74	24.72	24.74	24.74	0.08%	200,135
Mar 30, 2026	24.71	24.73	24.71	24.72	24.72	-0.10%	74,965
Mar 27, 2026	24.77	24.77	24.73	24.74	24.70	0.02%	63,196
Mar 26, 2026	24.80	24.80	24.73	24.74	24.69	-0.06%	99,047
Mar 25, 2026	24.75	24.75	24.74	24.75	24.71	0.04%	11,568
Mar 24, 2026	24.70	24.76	24.70	24.74	24.70	-0.08%	66,621
Mar 23, 2026	24.75	24.76	24.74	24.76	24.72	-	76,052
Mar 20, 2026	24.75	24.76	24.74	24.76	24.72	-0.08%	195,353
Mar 19, 2026	24.78	24.80	24.77	24.78	24.74	-0.04%	1,922,532
Mar 18, 2026	24.80	24.81	24.79	24.79	24.75	-0.08%	104,011
Mar 17, 2026	24.84	24.84	24.79	24.81	24.77	0.32%	126,854
Mar 16, 2026	24.75	24.79	24.73	24.73	24.69	-0.16%	102,990
Mar 13, 2026	24.78	24.78	24.76	24.77	24.73	-0.16%	43,871
Mar 12, 2026	24.79	24.81	24.76	24.81	24.77	0.08%	118,933
Mar 11, 2026	24.79	24.94	24.77	24.79	24.75	-0.04%	86,181
Mar 10, 2026	24.82	24.82	24.80	24.80	24.76	-0.12%	57,340
Mar 9, 2026	24.79	24.83	24.79	24.83	24.79	0.10%	2,543,886
Mar 6, 2026	24.78	24.83	24.78	24.81	24.76	0.26%	71,072
Mar 5, 2026	24.77	24.80	24.74	24.74	24.70	-0.28%	90,990
Mar 4, 2026	24.82	24.82	24.80	24.81	24.77	-0.12%	56,724
Mar 3, 2026	24.82	24.84	24.81	24.84	24.80	-	1,936,920
Mar 2, 2026	24.84	24.84	24.81	24.84	24.80	-0.20%	151,921
Feb 27, 2026	24.89	24.89	24.87	24.89	24.85	0.14%	112,708
Feb 26, 2026	24.84	24.88	24.84	24.86	24.81	0.19%	65,613
Feb 25, 2026	24.85	24.85	24.81	24.81	24.77	-0.08%	68,230
Feb 24, 2026	24.81	24.83	24.81	24.83	24.79	-	73,273
Feb 23, 2026	24.81	24.83	24.80	24.83	24.79	-0.08%	70,479
Feb 20, 2026	24.81	24.85	24.78	24.85	24.81	0.20%	67,336
Feb 19, 2026	24.79	24.81	24.78	24.80	24.76	-0.04%	66,863
Feb 18, 2026	24.79	24.81	24.78	24.81	24.77	-0.04%	91,229
Feb 17, 2026	24.83	24.83	24.79	24.82	24.78	0.02%	69,223
Feb 13, 2026	24.80	24.82	24.80	24.82	24.77	0.06%	36,612
Feb 12, 2026	24.75	24.80	24.75	24.80	24.76	0.24%	102,187
Feb 11, 2026	24.73	24.75	24.73	24.74	24.70	-0.08%	67,173
Feb 10, 2026	24.75	24.76	24.74	24.76	24.72	0.16%	57,095
Feb 9, 2026	24.71	24.73	24.71	24.72	24.68	-	89,778
Feb 6, 2026	24.71	24.72	24.69	24.72	24.68	0.04%	90,632
Feb 5, 2026	24.66	24.71	24.66	24.71	24.67	0.16%	56,716
Feb 4, 2026	24.65	24.78	24.65	24.67	24.63	-0.02%	79,865
Feb 3, 2026	24.64	24.68	24.64	24.68	24.63	0.06%	1,236,150
Feb 2, 2026	24.75	24.75	24.65	24.66	24.62	0.16%	110,425
Jan 30, 2026	24.74	24.74	24.62	24.62	24.58	-0.49%	62,422
Jan 29, 2026	24.67	24.74	24.67	24.74	24.70	0.24%	52,291
Jan 28, 2026	24.66	24.70	24.65	24.68	24.64	-0.12%	32,713
Jan 27, 2026	24.68	24.71	24.67	24.71	24.67	0.16%	48,043
Jan 26, 2026	24.66	24.68	24.66	24.67	24.63	0.04%	34,807
Jan 23, 2026	24.38	24.66	24.38	24.66	24.62	0.08%	41,812
Jan 22, 2026	24.62	24.64	24.62	24.64	24.60	0.04%	49,711
Jan 21, 2026	24.61	24.64	24.61	24.63	24.59	0.08%	31,150
Jan 20, 2026	24.60	24.62	24.60	24.61	24.57	-0.12%	95,509