Edge Total Intelligence Inc. (TSXV:CTRL)
Canada · Delayed Price · Currency is CAD 0.5800
+0.0100 (1.72%)
Oct 23, 2025, 3:59 PM EDT
Edge Total Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 49,300 |
| Oct 22, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 15,920 |
| Oct 21, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 95,050 |
| Oct 20, 2025 | 0.63 | 0.66 | 0.60 | 0.60 | 0.60 | -3.23% | 377,556 |
| Oct 17, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -4.62% | 14,001 |
| Oct 16, 2025 | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | -5.80% | 73,895 |
| Oct 15, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -2.82% | 115,701 |
| Oct 14, 2025 | 0.74 | 0.76 | 0.70 | 0.71 | 0.71 | -2.74% | 208,038 |
| Oct 10, 2025 | 0.80 | 0.80 | 0.71 | 0.73 | 0.73 | -7.59% | 132,725 |
| Oct 9, 2025 | 0.85 | 0.88 | 0.78 | 0.79 | 0.79 | -7.06% | 214,918 |
| Oct 8, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 8.97% | 286,056 |
| Oct 7, 2025 | 0.88 | 0.88 | 0.76 | 0.78 | 0.78 | -12.36% | 200,204 |
| Oct 6, 2025 | 0.71 | 0.89 | 0.69 | 0.89 | 0.89 | 28.99% | 537,730 |
| Oct 3, 2025 | 0.61 | 0.70 | 0.58 | 0.69 | 0.69 | 18.97% | 312,000 |
| Oct 2, 2025 | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | -9.38% | 108,500 |
| Oct 1, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 6,015 |
| Sep 30, 2025 | 0.63 | 0.65 | 0.60 | 0.65 | 0.65 | - | 28,710 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 93,534 |
| Sep 26, 2025 | 0.66 | 0.71 | 0.62 | 0.70 | 0.70 | 6.06% | 295,393 |
| Sep 25, 2025 | 0.68 | 0.69 | 0.63 | 0.66 | 0.66 | -2.94% | 197,172 |
| Sep 24, 2025 | 0.54 | 0.68 | 0.54 | 0.68 | 0.68 | 28.30% | 545,868 |
| Sep 23, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 7.07% | 512,166 |
| Sep 22, 2025 | 0.55 | 0.55 | 0.49 | 0.50 | 0.50 | -8.33% | 104,000 |
| Sep 19, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 73,895 |
| Sep 18, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 23,698 |
| Sep 17, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.45% | 24,000 |
| Sep 16, 2025 | 0.52 | 0.55 | 0.50 | 0.55 | 0.55 | 5.77% | 143,916 |
| Sep 15, 2025 | 0.45 | 0.52 | 0.43 | 0.52 | 0.52 | 15.56% | 129,935 |
| Sep 12, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | - | 41,951 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.45 | 0.45 | 0.45 | -8.16% | 47,407 |
| Sep 10, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 31,500 |
| Sep 9, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -5.66% | 335,871 |
| Sep 8, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 119,200 |
| Sep 5, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 4,103 |
| Sep 4, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 35,773 |
| Sep 3, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 2,907 |
| Sep 2, 2025 | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -5.45% | 12,391 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 6,975 |
| Aug 28, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 3.64% | 17,182 |
| Aug 27, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 7.84% | 84,059 |
| Aug 26, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 28,570 |
| Aug 25, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 21,000 |
| Aug 22, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -1.82% | 28,970 |
| Aug 21, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 5.77% | 21,729 |
| Aug 20, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -1.89% | 31,565 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.53 | 0.53 | 0.53 | -11.67% | 60,719 |
| Aug 18, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 52,030 |
| Aug 15, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | 3.45% | 36,025 |
| Aug 14, 2025 | 0.62 | 0.63 | 0.58 | 0.58 | 0.58 | -4.92% | 31,115 |
| Aug 13, 2025 | 0.56 | 0.65 | 0.55 | 0.61 | 0.61 | 10.91% | 193,600 |