Edge Total Intelligence Inc CTRL
TSXV · Canada · Finance
CAD 0.2900-0.05 (-14.71%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.29 | -14.71% | CAD 0.34 | CAD 0.34 | CAD 0.29 | 91.71K |
| 2026-09-30 | CAD 0.34 | -4.23% | CAD 0.35 | CAD 0.35 | CAD 0.33 | 42.55K |
| 2026-09-29 | CAD 0.35 | -4.05% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 8.35K |
| 2026-09-28 | CAD 0.37 | -1.33% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 9.30K |
| 2026-09-25 | CAD 0.38 | -2.60% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 21.00K |
| 2026-09-24 | CAD 0.38 | 0.00% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 19.54K |
| 2026-09-23 | CAD 0.38 | +2.67% | CAD 0.38 | CAD 0.40 | CAD 0.37 | 119.76K |
| 2026-09-22 | CAD 0.38 | +7.14% | CAD 0.35 | CAD 0.38 | CAD 0.35 | 38.50K |
| 2026-09-21 | CAD 0.35 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 5.05K |
| 2026-09-18 | CAD 0.35 | +9.38% | CAD 0.35 | CAD 0.37 | CAD 0.35 | 48.25K |
| 2026-09-17 | CAD 0.32 | -7.25% | CAD 0.35 | CAD 0.35 | CAD 0.32 | 91.00K |
| 2026-09-16 | CAD 0.34 | -2.82% | CAD 0.36 | CAD 0.37 | CAD 0.34 | 85.01K |
| 2026-09-15 | CAD 0.35 | -2.74% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 7.20K |
| 2026-09-14 | CAD 0.37 | -1.35% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 28.00K |
| 2026-09-11 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 22.13K |
| 2026-09-10 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.41 | CAD 0.38 | 39.01K |
| 2026-09-09 | CAD 0.38 | -8.43% | CAD 0.42 | CAD 0.42 | CAD 0.37 | 102.45K |
| 2026-09-08 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.41 | 9.23K |
| 2026-09-04 | CAD 0.41 | -1.19% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 28.05K |
| 2026-09-03 | CAD 0.42 | -12.50% | CAD 0.48 | CAD 0.48 | CAD 0.42 | 81.50K |
| 2026-09-02 | CAD 0.48 | +1.05% | CAD 0.49 | CAD 0.49 | CAD 0.45 | 22.10K |
| 2026-09-01 | CAD 0.47 | -2.06% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 22.30K |
| 2026-08-31 | CAD 0.49 | +1.04% | CAD 0.48 | CAD 0.49 | CAD 0.48 | 1.50K |
| 2026-08-28 | CAD 0.48 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 22.19K |
| 2026-08-27 | CAD 0.48 | -5.88% | CAD 0.51 | CAD 0.51 | CAD 0.48 | 35.05K |
| 2026-08-26 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 5.77K |
| 2026-08-25 | CAD 0.51 | +6.25% | CAD 0.49 | CAD 0.51 | CAD 0.49 | 12.00K |
| 2026-08-24 | CAD 0.48 | -9.43% | CAD 0.53 | CAD 0.53 | CAD 0.48 | 51.41K |
| 2026-08-21 | CAD 0.53 | +1.92% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 8.50K |
| 2026-08-20 | CAD 0.52 | -3.70% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 18.27K |
| 2026-08-19 | CAD 0.54 | -1.82% | CAD 0.55 | CAD 0.56 | CAD 0.54 | 51.00K |
| 2026-08-18 | CAD 0.55 | +3.77% | CAD 0.55 | CAD 0.56 | CAD 0.55 | 58.50K |
| 2026-08-17 | CAD 0.53 | -1.85% | CAD 0.56 | CAD 0.57 | CAD 0.53 | 21.50K |
| 2026-08-14 | CAD 0.54 | 0.00% | CAD 0.56 | CAD 0.57 | CAD 0.53 | 70.40K |
| 2026-08-13 | CAD 0.54 | +3.85% | CAD 0.54 | CAD 0.55 | CAD 0.53 | 77.00K |
| 2026-08-12 | CAD 0.52 | -1.89% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 14.60K |
| 2026-08-11 | CAD 0.53 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 25.79K |
| 2026-08-10 | CAD 0.53 | +1.92% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 9.11K |
| 2026-08-07 | CAD 0.52 | +1.96% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 4.50K |
| 2026-08-06 | CAD 0.51 | +2.00% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 8.54K |
| 2026-08-05 | CAD 0.50 | -5.66% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 46.64K |
| 2026-08-04 | CAD 0.53 | +1.92% | CAD 0.54 | CAD 0.54 | CAD 0.53 | 3.01K |
| 2026-07-31 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 8.04K |
| 2026-07-30 | CAD 0.52 | -1.89% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 10.80K |
| 2026-07-29 | CAD 0.53 | +1.92% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 8.43K |
| 2026-07-28 | CAD 0.52 | +4.00% | CAD 0.51 | CAD 0.54 | CAD 0.50 | 54.00K |
| 2026-07-27 | CAD 0.50 | -1.96% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 20.00K |
| 2026-07-24 | CAD 0.51 | +4.08% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 2.50K |
| 2026-07-23 | CAD 0.49 | -1.01% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 15.00K |
| 2026-07-22 | CAD 0.50 | +7.61% | CAD 0.47 | CAD 0.50 | CAD 0.47 | 39.90K |
| 2026-07-21 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.46 | CAD 0.46 | 501 |
| 2026-07-20 | CAD 0.45 | +4.65% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 2.20K |
| 2026-07-17 | CAD 0.43 | -10.42% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 62.00K |
| 2026-07-16 | CAD 0.48 | +2.13% | CAD 0.47 | CAD 0.48 | CAD 0.46 | 45.30K |
| 2026-07-15 | CAD 0.47 | -3.09% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 8.00K |
| 2026-07-14 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 17.00K |
| 2026-07-13 | CAD 0.49 | -1.02% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 500 |
| 2026-07-10 | CAD 0.49 | +1.03% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 4.96K |
| 2026-07-09 | CAD 0.49 | +1.04% | CAD 0.52 | CAD 0.52 | CAD 0.48 | 21.50K |
| 2026-07-08 | CAD 0.48 | -5.88% | CAD 0.51 | CAD 0.51 | CAD 0.48 | 13.50K |
| 2026-07-07 | CAD 0.51 | -1.92% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 4.02K |
| 2026-07-06 | CAD 0.52 | +8.33% | CAD 0.51 | CAD 0.52 | CAD 0.49 | 16.01K |
| 2026-07-03 | CAD 0.48 | +2.13% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 1.01K |
| 2026-07-02 | CAD 0.47 | -3.09% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 4.50K |
| 2026-06-30 | CAD 0.49 | +3.19% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 24.98K |
| 2026-06-29 | CAD 0.47 | -11.32% | CAD 0.53 | CAD 0.53 | CAD 0.45 | 45.99K |
| 2026-06-26 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 3.36K |
| 2026-06-25 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 1.00K |
| 2026-06-24 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.53 | 1.00K |
| 2026-06-23 | CAD 0.53 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.53 | 6.51K |
| 2026-06-22 | CAD 0.53 | +1.92% | CAD 0.53 | CAD 0.55 | CAD 0.52 | 38.04K |
| 2026-06-19 | CAD 0.52 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 3.09K |
| 2026-06-18 | CAD 0.52 | -7.14% | CAD 0.56 | CAD 0.56 | CAD 0.51 | 51.73K |
| 2026-06-17 | CAD 0.56 | -5.08% | CAD 0.59 | CAD 0.59 | CAD 0.56 | 19.10K |
| 2026-06-16 | CAD 0.59 | +5.36% | CAD 0.60 | CAD 0.60 | CAD 0.59 | 10.20K |
| 2026-06-15 | CAD 0.56 | +5.66% | CAD 0.58 | CAD 0.60 | CAD 0.55 | 66.36K |
| 2026-06-12 | CAD 0.53 | -3.64% | CAD 0.56 | CAD 0.56 | CAD 0.53 | 11.55K |
| 2026-06-11 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.54 | 8.50K |
| 2026-06-10 | CAD 0.55 | +1.85% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 1.00K |
| 2026-06-09 | CAD 0.54 | -5.26% | CAD 0.58 | CAD 0.59 | CAD 0.52 | 182.54K |
| 2026-06-08 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.58 | CAD 0.57 | 40.58K |
| 2026-06-05 | CAD 0.57 | -3.39% | CAD 0.58 | CAD 0.58 | CAD 0.57 | 51.27K |
| 2026-06-04 | CAD 0.59 | +3.51% | CAD 0.58 | CAD 0.59 | CAD 0.57 | 70.00K |
| 2026-06-03 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.58 | CAD 0.55 | 45.78K |
| 2026-06-02 | CAD 0.57 | +1.79% | CAD 0.58 | CAD 0.58 | CAD 0.57 | 9.51K |
| 2026-06-01 | CAD 0.56 | -5.08% | CAD 0.60 | CAD 0.60 | CAD 0.56 | 22.00K |
| 2026-05-29 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.60 | CAD 0.59 | 3.53K |
| 2026-05-28 | CAD 0.59 | +9.26% | CAD 0.57 | CAD 0.60 | CAD 0.56 | 44.10K |
| 2026-05-27 | CAD 0.54 | -5.26% | CAD 0.57 | CAD 0.58 | CAD 0.49 | 128.00K |
| 2026-05-26 | CAD 0.57 | -5.00% | CAD 0.60 | CAD 0.60 | CAD 0.56 | 27.37K |