TSX:EDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	39.06	39.06	38.44	38.44	38.44	-0.31%	600
May 8, 2025	38.47	38.56	38.41	38.56	38.56	1.82%	1,409
May 7, 2025	37.99	38.11	37.81	37.87	37.87	-1.05%	5,500
May 6, 2025	38.24	38.27	38.11	38.27	38.27	-0.91%	600
May 5, 2025	38.62	38.62	38.62	38.62	38.62	0.29%	126
May 2, 2025	38.51	38.51	38.51	38.51	38.51	1.21%	2,722
May 1, 2025	38.04	38.06	38.00	38.05	38.05	1.25%	1,700
Apr 30, 2025	37.58	37.58	37.58	37.58	37.58	0.21%	100
Apr 29, 2025	37.50	37.50	37.50	37.50	37.50	0.35%	-
Apr 28, 2025	37.37	37.37	37.37	37.37	37.37	1.16%	300
Apr 25, 2025	36.94	36.94	36.94	36.94	36.94	-0.40%	100
Apr 24, 2025	37.09	37.09	37.09	37.09	37.09	2.01%	1,100
Apr 23, 2025	36.67	36.67	36.36	36.36	36.36	5.30%	400
Apr 22, 2025	34.53	34.53	34.53	34.53	34.53	0.49%	-
Apr 21, 2025	35.18	35.18	34.36	34.36	34.36	-2.99%	537
Apr 17, 2025	35.42	35.42	35.42	35.42	35.42	1.58%	534
Apr 16, 2025	34.78	34.87	34.74	34.87	34.87	-2.54%	823
Apr 15, 2025	35.78	35.79	35.78	35.78	35.78	0.11%	1,400
Apr 14, 2025	35.96	35.96	35.51	35.74	35.74	2.38%	2,134
Apr 11, 2025	34.92	34.92	34.91	34.91	34.91	0.93%	309
Apr 10, 2025	34.43	34.59	34.42	34.59	34.59	-4.18%	734
Apr 9, 2025	33.18	36.10	33.18	36.10	36.10	10.40%	1,900
Apr 8, 2025	32.63	32.70	32.63	32.70	32.70	-3.05%	205
Apr 7, 2025	34.00	34.00	33.08	33.73	33.73	-5.78%	700
Apr 4, 2025	35.80	35.80	35.80	35.80	35.80	-4.74%	-
Apr 3, 2025	37.58	37.58	37.58	37.58	37.58	0.29%	-
Apr 2, 2025	37.27	37.47	37.19	37.47	37.47	1.60%	2,100
Apr 1, 2025	36.81	36.89	36.81	36.88	36.88	0.44%	301
Mar 31, 2025	36.70	36.72	36.70	36.72	36.72	-1.48%	300
Mar 28, 2025	37.36	37.36	37.24	37.27	37.26	-2.84%	900
Mar 27, 2025	38.30	38.36	38.30	38.36	38.35	-0.26%	2,000
Mar 26, 2025	38.47	38.47	38.46	38.46	38.45	-1.13%	300
Mar 25, 2025	39.04	39.04	38.90	38.90	38.89	0.59%	1,741
Mar 24, 2025	38.67	38.67	38.67	38.67	38.66	2.00%	200
Mar 21, 2025	37.91	37.91	37.91	37.91	37.90	-1.43%	100
Mar 20, 2025	38.46	38.46	38.46	38.46	38.45	0.16%	200
Mar 19, 2025	38.38	38.40	38.38	38.40	38.39	0.52%	400
Mar 18, 2025	38.03	38.20	38.02	38.20	38.19	-0.86%	401
Mar 17, 2025	38.53	38.53	38.53	38.53	38.52	2.20%	606
Mar 14, 2025	37.01	37.79	37.01	37.70	37.69	2.36%	10,342
Mar 13, 2025	36.83	36.83	36.83	36.83	36.82	-1.34%	500
Mar 12, 2025	37.33	37.33	37.33	37.33	37.32	-0.19%	-
Mar 11, 2025	37.02	37.40	37.02	37.40	37.39	0.86%	609
Mar 10, 2025	37.50	37.57	37.08	37.08	37.07	-3.69%	745
Mar 7, 2025	38.50	38.50	38.50	38.50	38.49	0.26%	400
Mar 6, 2025	39.10	39.10	38.40	38.40	38.39	-0.83%	838
Mar 5, 2025	38.72	38.72	38.72	38.72	38.71	-	1,600
Mar 4, 2025	38.72	38.72	38.72	38.72	38.71	-2.22%	-
Mar 3, 2025	39.60	39.60	39.60	39.60	39.59	0.25%	-
Feb 28, 2025	39.26	39.50	39.26	39.50	39.49	-2.40%	1,238