Skip to main content
Edge Total Intelligence Inc. (TSXV:CTRL)
Canada flag Canada · Delayed Price · Currency is CAD
0.540
+0.040 (8.00%)
At close: Dec 5, 2025

Edge Total Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.530.530.530.53-6.00%10,000
Dec 4, 20250.530.530.480.500.50-1.96%85,243
Dec 3, 20250.530.530.510.510.51-11,000
Dec 2, 20250.550.550.510.510.51-1.92%35,134
Dec 1, 20250.530.540.520.520.52-5.45%22,267
Nov 28, 20250.570.570.550.550.55-1.79%3,500
Nov 27, 20250.560.560.560.560.56-1,000
Nov 26, 20250.560.570.530.560.56-16,800
Nov 25, 20250.570.580.550.560.56-1.75%36,400
Nov 24, 20250.600.600.570.570.57-5.00%19,325
Nov 21, 20250.600.600.600.600.601.69%9,180
Nov 20, 20250.620.620.590.590.59-1.67%20,933
Nov 19, 20250.610.610.580.600.60-62,602
Nov 18, 20250.590.600.590.600.60-2,010
Nov 17, 20250.630.630.580.600.60-4.76%60,221
Nov 14, 20250.610.630.600.630.635.00%2,785
Nov 13, 20250.630.640.600.600.60-3.23%80,739
Nov 12, 20250.650.650.620.620.62-4.62%5,826
Nov 11, 20250.640.650.640.650.654.84%2,550
Nov 10, 20250.650.650.620.620.62-3.13%46,500
Nov 7, 20250.650.660.640.640.64-1.54%21,491
Nov 6, 20250.600.690.590.650.6514.04%82,401
Nov 5, 20250.630.640.540.570.57-8.06%179,187
Nov 4, 20250.760.760.600.620.62-15.07%204,851
Nov 3, 20250.710.760.710.730.73-2.67%105,787
Oct 31, 20250.700.750.680.750.757.14%95,598
Oct 30, 20250.690.700.690.700.702.94%25,600
Oct 29, 20250.730.780.680.680.68-4.23%176,850
Oct 28, 20250.680.710.660.710.715.97%169,514
Oct 27, 20250.650.720.620.670.676.35%245,508
Oct 24, 20250.600.660.600.630.638.62%53,500
Oct 23, 20250.580.600.580.580.58-84,801
Oct 22, 20250.580.590.570.580.58-15,920
Oct 21, 20250.600.600.580.580.58-3.33%95,050
Oct 20, 20250.630.660.600.600.60-3.23%377,556
Oct 17, 20250.630.640.620.620.62-4.62%14,001
Oct 16, 20250.680.680.630.650.65-5.80%73,895
Oct 15, 20250.710.710.680.690.69-2.82%115,701
Oct 14, 20250.740.760.700.710.71-2.74%208,038
Oct 10, 20250.800.800.710.730.73-7.59%132,725
Oct 9, 20250.850.880.780.790.79-7.06%214,918
Oct 8, 20250.800.850.800.850.858.97%286,056
Oct 7, 20250.880.880.760.780.78-12.36%200,204
Oct 6, 20250.710.890.690.890.8928.99%537,730
Oct 3, 20250.610.700.580.690.6918.97%312,000
Oct 2, 20250.650.650.580.580.58-9.38%108,500
Oct 1, 20250.660.660.630.640.64-1.54%6,015
Sep 30, 20250.630.650.600.650.65-28,710
Sep 29, 20250.700.700.650.650.65-7.14%93,534
Sep 26, 20250.660.710.620.700.706.06%295,393
Sep 25, 20250.680.690.630.660.66-2.94%197,172
Sep 24, 20250.540.680.540.680.6828.30%545,868
Sep 23, 20250.500.530.500.530.537.07%512,166
Sep 22, 20250.550.550.490.500.50-8.33%104,000
Sep 19, 20250.550.550.530.540.541.89%73,895
Sep 18, 20250.520.540.520.530.531.92%23,698
Sep 17, 20250.550.550.520.520.52-5.45%24,000
Sep 16, 20250.520.550.500.550.555.77%143,916
Sep 15, 20250.450.520.430.520.5215.56%129,935
Sep 12, 20250.460.460.440.450.45-41,951
Sep 11, 20250.510.510.450.450.45-8.16%47,407
Sep 10, 20250.500.500.490.490.49-2.00%31,500
Sep 9, 20250.540.540.500.500.50-5.66%335,871
Sep 8, 20250.520.530.520.530.531.92%119,200
Sep 5, 20250.530.530.520.520.52-4,103
Sep 4, 20250.520.530.510.520.52-35,773
Sep 3, 20250.530.530.520.520.52-2,907
Sep 2, 20250.570.570.520.520.52-5.45%12,391
Aug 29, 20250.570.570.540.550.55-3.51%6,975
Aug 28, 20250.530.570.530.570.573.64%17,182
Aug 27, 20250.520.550.520.550.557.84%84,059
Aug 26, 20250.540.540.510.510.51-3.77%28,570
Aug 25, 20250.540.540.530.530.53-1.85%21,000
Aug 22, 20250.580.580.540.540.54-1.82%28,970
Aug 21, 20250.540.550.530.550.555.77%21,729
Aug 20, 20250.560.560.520.520.52-1.89%31,565
Aug 19, 20250.600.600.530.530.53-11.67%60,719
Aug 18, 20250.600.610.600.600.60-52,030
Aug 15, 20250.610.610.590.600.603.45%36,025
Aug 14, 20250.620.630.580.580.58-4.92%31,115
Aug 13, 20250.560.650.550.610.6110.91%193,600
Aug 12, 20250.640.650.550.550.55-8.33%168,640
Aug 11, 20250.520.600.500.600.6020.00%250,108
Aug 8, 20250.500.520.500.500.501.01%88,057
Aug 7, 20250.490.510.490.500.501.02%20,950
Aug 6, 20250.530.540.490.490.49-9.26%99,715
Aug 5, 20250.530.550.520.540.54-140,371
Aug 1, 20250.480.560.480.540.548.00%130,648
Jul 31, 20250.500.500.480.500.50-5.66%33,883
Jul 30, 20250.460.530.440.530.5315.22%122,660
Jul 29, 20250.480.480.460.460.46-4.17%25,350
Jul 28, 20250.510.510.480.480.48-2.04%12,086
Jul 25, 20250.510.510.470.490.49-2.00%117,152
Jul 24, 20250.510.520.490.500.50-29,000
Jul 23, 20250.480.500.480.500.504.17%12,060
Jul 22, 20250.490.490.470.480.48-4.00%22,593
Jul 21, 20250.510.510.490.500.50-33,490
Jul 18, 20250.520.520.440.500.50-1.96%220,078
Jul 17, 20250.520.520.500.510.512.00%10,391
Jul 16, 20250.510.510.500.500.50-1.96%70,300