Skip to main content
Edge Total Intelligence Inc. (TSXV:CTRL)
Canada flag Canada · Delayed Price · Currency is CAD
0.730
-0.050 (-6.41%)
Mar 9, 2026, 1:54 PM EST

Edge Total Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.740.740.710.73--6.41%46,235
Mar 6, 20260.820.820.750.780.781.30%12,240
Mar 5, 20260.720.780.720.770.772.67%133,055
Mar 4, 20260.750.760.750.750.751.35%19,500
Mar 3, 20260.720.740.720.740.74-17,182
Mar 2, 20260.720.750.700.740.741.37%84,748
Feb 27, 20260.770.770.710.730.73-3.95%233,372
Feb 26, 20260.800.800.760.760.76-2.56%120,696
Feb 25, 20260.710.780.690.780.789.86%266,368
Feb 24, 20260.690.710.690.710.712.90%10,633
Feb 23, 20260.800.800.650.690.69-13.75%217,856
Feb 20, 20260.810.810.800.800.80-1.23%4,415
Feb 19, 20260.840.840.810.810.81-1.22%3,000
Feb 18, 20260.780.820.780.820.821.23%38,100
Feb 17, 20260.850.850.790.810.81-7.95%81,355
Feb 13, 20260.930.940.880.880.88-5.38%40,368
Feb 12, 20261.041.040.920.930.93-8.82%148,780
Feb 11, 20260.971.020.941.021.026.25%299,104
Feb 10, 20261.021.020.950.960.96-4.95%172,630
Feb 9, 20260.951.010.911.011.016.32%173,531
Feb 6, 20260.900.950.890.950.955.56%160,792
Feb 5, 20260.910.930.870.900.901.12%258,796
Feb 4, 20260.901.050.860.890.89-3.26%181,700
Feb 3, 20260.740.930.740.920.9224.32%372,576
Feb 2, 20260.740.750.720.740.747.25%43,590
Jan 30, 20260.740.750.690.690.69-4.17%68,050
Jan 29, 20260.750.750.720.720.72-68,267
Jan 28, 20260.700.720.680.720.724.35%54,990
Jan 27, 20260.690.740.690.690.691.47%61,100
Jan 26, 20260.690.690.660.680.68-2.86%71,250
Jan 23, 20260.720.720.690.700.70-2.78%9,300
Jan 22, 20260.670.730.670.720.727.46%100,209
Jan 21, 20260.700.700.670.670.67-2.90%20,901
Jan 20, 20260.690.710.690.690.69-66,072
Jan 19, 20260.700.700.690.690.69-1.43%22,501
Jan 16, 20260.720.720.670.700.70-2.78%33,234
Jan 15, 20260.690.730.680.720.724.35%97,626
Jan 14, 20260.690.700.670.690.69-100,000
Jan 13, 20260.660.690.650.690.697.81%44,400
Jan 12, 20260.650.650.630.640.64-1.54%13,264
Jan 9, 20260.650.650.650.650.65-9,100
Jan 8, 20260.660.670.650.650.65-1.52%77,000
Jan 7, 20260.740.740.660.660.66-7.04%36,322
Jan 6, 20260.610.710.610.710.7118.33%110,991
Jan 5, 20260.620.620.590.600.60-1.64%15,002
Jan 2, 20260.590.610.590.610.617.02%14,500
Dec 31, 20250.570.580.570.570.57-3.39%7,493
Dec 30, 20250.590.590.580.590.59-21,043
Dec 29, 20250.600.600.590.590.59-1.67%2,800
Dec 24, 20250.590.600.590.600.603.45%2,500
Dec 23, 20250.620.620.580.580.58-6.45%88,400
Dec 22, 20250.600.620.580.620.621.64%27,754
Dec 19, 20250.630.630.580.610.61-3.17%72,505
Dec 18, 20250.660.660.620.630.63-1.56%25,065
Dec 17, 20250.660.680.640.640.641.59%54,664
Dec 16, 20250.550.740.550.630.6314.55%198,293
Dec 15, 20250.560.560.540.550.55-1.79%4,600
Dec 12, 20250.550.560.530.560.561.82%16,702
Dec 11, 20250.520.550.520.550.557.84%89,031
Dec 10, 20250.500.510.500.510.51-13,010
Dec 9, 20250.520.520.490.510.51-3.77%52,749
Dec 8, 20250.550.550.520.530.53-1.85%27,752
Dec 5, 20250.530.540.500.540.548.00%78,000
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