Skip to main content
Edge Total Intelligence Inc. (TSXV:CTRL)
Canada flag Canada · Delayed Price · Currency is CAD
0.600
+0.070 (13.21%)
Feb 21, 2025, 3:37 PM EST

Edge Total Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.540.620.540.600.6013.21%413,630
Feb 20, 20250.570.570.530.530.53-7.02%161,500
Feb 19, 20250.490.570.490.570.5716.33%356,653
Feb 18, 20250.480.490.470.490.492.08%264,095
Feb 14, 20250.490.500.470.480.48-1.03%94,000
Feb 13, 20250.520.520.490.490.49-3.00%150,275
Feb 12, 20250.500.520.480.500.50-148,400
Feb 11, 20250.520.520.490.500.50-5.66%123,500
Feb 10, 20250.530.530.500.530.53-125,000
Feb 7, 20250.530.530.520.530.53-11,700
Feb 6, 20250.560.560.530.530.53-5.36%194,500
Feb 5, 20250.590.590.540.560.56-3.45%71,500
Feb 4, 20250.580.630.580.580.581.75%127,001
Feb 3, 20250.520.570.510.570.575.56%114,435
Jan 31, 20250.550.550.530.540.54-80,500
Jan 30, 20250.580.580.540.540.54-8.47%84,000
Jan 29, 20250.590.590.540.590.59-132,500
Jan 28, 20250.600.600.530.590.59-410,380
Jan 27, 20250.640.640.550.590.59-9.23%211,345
Jan 24, 20250.690.690.620.650.65-7.14%387,717
Jan 23, 20250.700.700.650.700.70-379,115
Jan 22, 20250.520.700.510.700.7040.00%773,597
Jan 21, 20250.490.500.460.500.506.38%373,300
Jan 20, 20250.450.470.440.470.47-1.05%533,100
Jan 17, 20250.500.510.480.480.48-3.06%300,721
Jan 16, 20250.500.500.460.490.49-7.55%691,000
Jan 15, 20250.570.570.520.530.53-11.67%143,543
Jan 14, 20250.590.600.590.600.603.45%68,586
Jan 13, 20250.630.630.580.580.58-9.38%107,000
Jan 10, 20250.620.640.600.640.646.67%86,500
Jan 9, 20250.640.650.600.600.60-4.76%82,180
Jan 8, 20250.700.700.620.630.63-10.00%88,000
Jan 7, 20250.690.700.680.700.70-44,093
Jan 6, 20250.680.700.650.700.701.45%94,818
Jan 3, 20250.720.720.630.690.69-47,800
Jan 2, 20250.740.770.690.690.69-6.76%66,606
Dec 31, 20240.640.790.640.740.7417.46%149,685
Dec 30, 20240.660.660.630.630.63-5.97%9,500
Dec 27, 20240.700.700.650.670.67-4.29%19,610
Dec 24, 20240.690.700.670.700.70-11,000
Dec 23, 20240.680.700.660.700.70-40,150
Dec 20, 20240.660.700.630.700.704.48%51,500
Dec 19, 20240.730.730.650.670.67-2.90%46,258
Dec 18, 20240.560.720.560.690.6923.21%246,069
Dec 17, 20240.550.580.540.560.56-1.75%32,500
Dec 16, 20240.610.610.550.570.57-3.39%23,252
Dec 13, 20240.630.630.590.590.59-6.35%20,500
Dec 12, 20240.640.640.630.630.63-7,000
Dec 11, 20240.670.670.630.630.63-3.08%76,000
Dec 10, 20240.680.690.650.650.65-2.99%31,650
Dec 9, 20240.740.740.660.670.67-9.46%41,682
Dec 6, 20240.750.750.740.740.742.78%6,951
Dec 5, 20240.750.750.720.720.72-2.70%2,100
Dec 4, 20240.750.750.700.740.744.23%5,010
Dec 3, 20240.820.820.710.710.71-13.41%53,807
Dec 2, 20240.850.850.790.820.82-3.53%29,095
Nov 29, 20240.860.880.830.850.85-1.16%37,500
Nov 28, 20240.870.890.850.860.86-29,022
Nov 27, 20240.900.900.860.860.86-4.44%22,510
Nov 26, 20240.920.920.880.900.90-2.17%43,000
Nov 25, 20240.920.940.900.920.92-2.13%13,505
Nov 22, 20240.900.940.900.940.944.44%7,000
Nov 21, 20240.930.950.890.900.90-4.26%39,550
Nov 20, 20240.940.940.940.940.943.30%1,000
Nov 19, 20240.980.980.910.910.91-4.21%33,500
Nov 18, 20240.980.980.950.950.95-4.04%16,100
Nov 15, 20240.970.990.920.990.991.02%21,000
Nov 14, 20240.990.990.980.980.98-1.01%6,698
Nov 13, 20241.001.000.950.990.99-0.50%10,900
Nov 12, 20241.011.010.901.001.00-0.50%18,500
Nov 11, 20241.081.080.921.001.00-7.41%81,429
Nov 8, 20241.051.081.041.081.083.85%84,500
Nov 7, 20241.041.040.981.041.041.96%86,597
Nov 6, 20241.001.020.991.021.022.00%42,000
Nov 5, 20240.981.000.931.001.005.26%116,000
Nov 4, 20240.980.980.900.950.95-3.06%13,845
Nov 1, 20240.940.980.920.980.988.89%43,200
Oct 31, 20240.910.910.890.900.902.27%27,000
Oct 30, 20240.910.910.880.880.88-1.12%14,510
Oct 29, 20240.970.980.890.890.89-7.29%54,844
Oct 28, 20240.960.960.960.960.961.05%6,811
Oct 25, 20240.960.960.940.950.95-67,845
Oct 24, 20240.930.950.880.950.952.15%48,245
Oct 23, 20240.950.950.930.930.93-2,000
Oct 22, 20240.930.950.930.930.93-12,000
Oct 21, 20240.890.930.870.930.936.90%42,500
Oct 18, 20240.790.900.790.870.8710.13%36,500
Oct 17, 20240.830.830.780.790.79-4.82%56,000
Oct 16, 20240.780.830.780.830.837.79%18,560
Oct 15, 20240.830.830.770.770.77-7.23%32,000
Oct 11, 20240.850.850.830.830.83-2.35%30,500
Oct 10, 20240.920.920.850.850.85-7.61%20,505
Oct 9, 20240.970.970.920.920.92-1.08%6,030
Oct 8, 20240.990.990.930.930.931.09%3,500
Oct 7, 20240.960.960.920.920.92-3.16%13,500
Oct 4, 20240.950.980.940.950.952.15%13,000
Oct 3, 20240.950.950.930.930.93-1.06%7,000
Oct 2, 20240.980.980.940.940.94-4.08%6,600
Oct 1, 20241.011.010.960.980.98-2.00%20,200
Sep 30, 20241.001.020.951.001.00-58,027