Eddy Smart Home Solutions Ltd. (TSXV: EDY)
Canada
· Delayed Price · Currency is CAD 2.900
0.00 (0.00%)
Jan 20, 2025, 9:37 AM EST
Eddy Smart Home Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Jan 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2,600 |
| Jan 16, 2025 | 2.90 | 2.90 | 2.70 | 2.90 | 2.90 | 14.17% | 300 |
| Jan 15, 2025 | 3.00 | 3.00 | 2.54 | 2.54 | 2.54 | -21.85% | 11,275 |
| Jan 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 10.17% | 506 |
| Jan 13, 2025 | 4.14 | 4.34 | 2.95 | 2.95 | 2.95 | -19.18% | 20,800 |
| Jan 10, 2025 | 3.50 | 3.65 | 3.40 | 3.65 | 3.65 | 12.31% | 3,500 |
| Jan 9, 2025 | 3.00 | 3.25 | 3.00 | 3.25 | 3.25 | 35.42% | 200 |
| Jan 8, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 7, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 200 |
| Jan 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 31, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 30, 2024 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | - | 1,125 |
| Dec 27, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 24, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 23, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 20, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 924 |
| Dec 19, 2024 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 2.22% | 461 |
| Dec 18, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.65% | 1,800 |
| Dec 17, 2024 | 2.25 | 2.25 | 2.12 | 2.15 | 2.15 | -4.44% | 2,200 |
| Dec 16, 2024 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | - | 18,375 |
| Dec 13, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Dec 12, 2024 | 2.40 | 2.40 | 2.25 | 2.25 | 2.25 | -6.25% | 3,800 |
| Dec 11, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 14.29% | 800 |
| Dec 10, 2024 | 2.40 | 2.40 | 2.10 | 2.10 | 2.10 | -12.50% | 2,200 |
| Dec 9, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Dec 6, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Dec 5, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 600 |
| Dec 4, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 551 |
| Dec 3, 2024 | 2.45 | 2.50 | 2.40 | 2.40 | 2.40 | -4.00% | 3,480 |
| Dec 2, 2024 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -1.96% | 7,475 |
| Nov 29, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.00% | 500 |
| Nov 28, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | 1,374 |
| Nov 27, 2024 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | -5.45% | 1,635 |
| Nov 26, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.51% | 200 |
| Nov 25, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -3.39% | 700 |
| Nov 22, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 250 |
| Nov 21, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Nov 20, 2024 | 2.95 | 2.95 | 2.87 | 2.95 | 2.95 | - | 3,800 |
| Nov 19, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | 481 |
| Nov 18, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,100 |
| Nov 15, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 450 |
| Nov 14, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,433 |
| Nov 13, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,100 |
| Nov 12, 2024 | 3.25 | 3.25 | 3.00 | 3.00 | 3.00 | -1.64% | 9,925 |
| Nov 11, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -6.15% | 100 |
| Nov 8, 2024 | 3.25 | 3.25 | 3.05 | 3.25 | 3.25 | 6.56% | 4,790 |
| Nov 7, 2024 | 3.15 | 3.25 | 3.05 | 3.05 | 3.05 | -6.15% | 7,979 |
| Nov 6, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Nov 5, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,500 |
| Nov 4, 2024 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | - | 300 |
| Nov 1, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 31, 2024 | 3.50 | 3.50 | 3.25 | 3.25 | 3.25 | - | 5,600 |
| Oct 30, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 3,400 |
| Oct 29, 2024 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.31% | 538 |
| Oct 28, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 500 |
| Oct 25, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 24, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 23, 2024 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -5.51% | 1,700 |
| Oct 22, 2024 | 3.31 | 3.45 | 3.25 | 3.45 | 3.45 | 6.15% | 1,000 |
| Oct 21, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 18, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -6.61% | 500 |
| Oct 17, 2024 | 3.31 | 3.48 | 3.31 | 3.48 | 3.48 | -2.79% | 1,246 |
| Oct 16, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 7.83% | 300 |
| Oct 15, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.15% | 100 |
| Oct 11, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 100 |
| Oct 10, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 9, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 8, 2024 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -9.72% | 1,000 |
| Oct 7, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 4, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 3, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 2, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 1, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 10.77% | 300 |
| Sep 30, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,600 |
| Sep 27, 2024 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | - | 1,300 |
| Sep 26, 2024 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.91% | 6,725 |
| Sep 25, 2024 | 3.33 | 3.33 | 3.28 | 3.28 | 3.28 | -6.29% | 401 |
| Sep 24, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 23, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 20, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 19, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 18, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 17, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 16, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 13, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 12, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -16.27% | 150 |
| Sep 11, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 10.00% | 181 |
| Sep 10, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 9, 2024 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -9.09% | 1,219 |
| Sep 6, 2024 | 3.68 | 4.18 | 3.68 | 4.18 | 4.18 | 10.00% | 9,540 |
| Sep 5, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 4, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.56% | 190 |
| Sep 3, 2024 | 3.09 | 3.60 | 3.09 | 3.60 | 3.60 | 18.03% | 1,177 |
| Aug 30, 2024 | 3.80 | 3.80 | 3.05 | 3.05 | 3.05 | -15.98% | 17,425 |
| Aug 29, 2024 | 3.00 | 3.63 | 3.00 | 3.63 | 3.63 | -9.02% | 1,342 |
| Aug 28, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 289 |
| Aug 27, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |