Skip to main content
Edge Total Intelligence Inc. (TSXV: CTRL)
Canada flag Canada · Delayed Price · Currency is CAD
0.700
+0.030 (4.48%)
Dec 20, 2024, 3:58 PM EST

Edge Total Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.941.000.921.001.007.53%61,960
Sep 26, 20240.930.930.930.930.932.20%6,030
Sep 25, 20240.950.950.900.910.91-3.19%21,215
Sep 24, 20240.930.940.930.940.943.30%32,555
Sep 23, 20240.910.910.910.910.911.11%2,000
Sep 20, 20240.800.950.800.900.9025.00%91,324
Sep 19, 20240.740.760.710.720.72-4.00%189,600
Sep 18, 20240.800.800.750.750.75-6.25%4,300
Sep 17, 20240.840.840.800.800.80-5.88%4,500
Sep 16, 20240.850.850.850.850.85-4,530
Sep 13, 20240.830.850.810.850.854.94%22,200
Sep 12, 20240.820.820.810.810.81-1.22%3,000
Sep 11, 20240.820.820.820.820.821.23%1,000
Sep 10, 20240.830.830.810.810.811.25%2,000
Sep 9, 20240.810.810.780.800.80-1.23%11,000
Sep 6, 20240.810.810.790.810.811.25%11,100
Sep 5, 20240.850.850.800.800.80-3.61%6,234
Sep 4, 20240.850.850.810.830.83-2.35%4,500
Sep 3, 20240.780.900.780.850.858.97%134,028
Aug 30, 20240.780.780.780.780.78-1,207
Aug 29, 20240.790.790.750.780.784.00%6,500
Aug 28, 20240.730.750.700.750.752.74%58,700
Aug 27, 20240.730.730.730.730.732.82%7,500
Aug 26, 20240.690.720.690.710.715.97%24,600
Aug 23, 20240.680.680.670.670.671.52%5,503
Aug 22, 20240.730.730.660.660.66-7.04%9,164
Aug 21, 20240.710.750.700.710.711.43%15,500
Aug 20, 20240.710.710.690.700.70-12,000
Aug 19, 20240.730.760.700.700.70-59,250
Aug 16, 20240.690.720.650.700.704.48%43,854
Aug 15, 20240.650.690.650.670.674.69%20,955
Aug 14, 20240.640.650.640.640.6410.34%11,000
Aug 13, 20240.570.610.560.580.589.43%17,090
Aug 12, 20240.510.600.510.530.536.00%21,450
Aug 9, 20240.490.500.410.500.503.09%23,250
Aug 8, 20240.460.490.440.490.492.11%19,000
Aug 7, 20240.460.480.460.480.4810.47%6,055
Aug 6, 20240.430.430.430.430.43--
Aug 2, 20240.430.430.430.430.43-2.27%9,500
Aug 1, 20240.410.440.410.440.448.64%60,800
Jul 31, 20240.410.410.410.410.41-1.22%22,000