Edge Total Intelligence Inc. (TSXV:CTRL)
Canada · Delayed Price · Currency is CAD 0.5300
-0.0200 (-3.64%)
Dec 1, 2025, 2:23 PM EST
Edge Total Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | - | -5.45% | 20,667 |
| Nov 28, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 3,500 |
| Nov 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,000 |
| Nov 26, 2025 | 0.56 | 0.57 | 0.53 | 0.56 | 0.56 | - | 16,800 |
| Nov 25, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -1.75% | 36,400 |
| Nov 24, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 19,325 |
| Nov 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 9,180 |
| Nov 20, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -1.67% | 20,933 |
| Nov 19, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | - | 62,602 |
| Nov 18, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,010 |
| Nov 17, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -4.76% | 60,221 |
| Nov 14, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 2,785 |
| Nov 13, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -3.23% | 80,739 |
| Nov 12, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 5,826 |
| Nov 11, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 4.84% | 2,550 |
| Nov 10, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 46,500 |
| Nov 7, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 21,491 |
| Nov 6, 2025 | 0.60 | 0.69 | 0.59 | 0.65 | 0.65 | 14.04% | 82,401 |
| Nov 5, 2025 | 0.63 | 0.64 | 0.54 | 0.57 | 0.57 | -8.06% | 179,187 |
| Nov 4, 2025 | 0.76 | 0.76 | 0.60 | 0.62 | 0.62 | -15.07% | 204,851 |
| Nov 3, 2025 | 0.71 | 0.76 | 0.71 | 0.73 | 0.73 | -2.67% | 105,787 |
| Oct 31, 2025 | 0.70 | 0.75 | 0.68 | 0.75 | 0.75 | 7.14% | 95,598 |
| Oct 30, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.94% | 25,600 |
| Oct 29, 2025 | 0.73 | 0.78 | 0.68 | 0.68 | 0.68 | -4.23% | 176,850 |
| Oct 28, 2025 | 0.68 | 0.71 | 0.66 | 0.71 | 0.71 | 5.97% | 169,514 |
| Oct 27, 2025 | 0.65 | 0.72 | 0.62 | 0.67 | 0.67 | 6.35% | 245,508 |
| Oct 24, 2025 | 0.60 | 0.66 | 0.60 | 0.63 | 0.63 | 8.62% | 53,500 |
| Oct 23, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 84,801 |
| 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 |