Edge Total Intelligence Inc. - CTRL.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.53	0.5	0.5	0.53	0.48	85,243
December 03, 2025	0.53	0.51	0.51	0.53	0.51	11,000
December 02, 2025	0.55	0.51	0.51	0.55	0.51	35,134
December 01, 2025	0.53	0.52	0.52	0.54	0.52	22,267
November 28, 2025	0.57	0.55	0.55	0.57	0.55	3,500
November 27, 2025	0.56	0.56	0.56	0.56	0.56	1,000
November 26, 2025	0.56	0.56	0.56	0.57	0.53	16,800
November 25, 2025	0.57	0.56	0.56	0.58	0.55	36,400
November 24, 2025	0.6	0.57	0.57	0.6	0.57	19,325
November 21, 2025	0.6	0.6	0.6	0.6	0.6	9,180
November 20, 2025	0.62	0.59	0.59	0.62	0.59	20,933
November 19, 2025	0.61	0.6	0.6	0.61	0.58	62,602
November 18, 2025	0.59	0.6	0.6	0.6	0.59	2,010
November 17, 2025	0.63	0.6	0.6	0.63	0.58	60,221
November 14, 2025	0.61	0.63	0.63	0.63	0.6	2,785
November 13, 2025	0.63	0.6	0.6	0.64	0.6	80,739
November 12, 2025	0.65	0.62	0.62	0.65	0.62	5,826
November 11, 2025	0.64	0.65	0.65	0.65	0.64	2,550
November 10, 2025	0.65	0.62	0.62	0.65	0.62	46,500
November 07, 2025	0.65	0.64	0.64	0.66	0.64	21,491
November 06, 2025	0.6	0.65	0.65	0.69	0.59	82,401
November 05, 2025	0.63	0.57	0.57	0.64	0.54	179,187
November 04, 2025	0.76	0.62	0.62	0.76	0.6	204,851
November 03, 2025	0.71	0.73	0.73	0.76	0.71	105,787
October 31, 2025	0.7	0.75	0.75	0.75	0.68	95,598
October 30, 2025	0.69	0.7	0.7	0.7	0.69	25,600
October 29, 2025	0.73	0.68	0.68	0.78	0.68	176,850
October 28, 2025	0.68	0.71	0.71	0.71	0.66	169,514
October 27, 2025	0.65	0.67	0.67	0.72	0.62	245,508
October 24, 2025	0.6	0.63	0.63	0.66	0.6	53,500
October 23, 2025	0.58	0.58	0.58	0.6	0.58	84,801
October 22, 2025	0.58	0.58	0.58	0.59	0.57	15,920
October 21, 2025	0.6	0.58	0.58	0.6	0.58	95,050
October 20, 2025	0.63	0.6	0.6	0.66	0.6	377,556
October 17, 2025	0.63	0.62	0.62	0.64	0.62	14,001
October 16, 2025	0.68	0.65	0.65	0.68	0.63	73,895
October 15, 2025	0.71	0.69	0.69	0.71	0.68	115,701
October 14, 2025	0.74	0.71	0.71	0.76	0.7	208,038
October 10, 2025	0.8	0.73	0.73	0.8	0.71	132,725
October 09, 2025	0.85	0.79	0.79	0.88	0.78	214,918
October 08, 2025	0.8	0.85	0.85	0.85	0.8	286,056
October 07, 2025	0.88	0.78	0.78	0.88	0.76	200,204
October 06, 2025	0.71	0.89	0.89	0.89	0.69	537,730
October 03, 2025	0.61	0.69	0.69	0.7	0.58	312,000
October 02, 2025	0.65	0.58	0.58	0.65	0.58	108,500
October 01, 2025	0.66	0.64	0.64	0.66	0.63	6,015
September 30, 2025	0.63	0.65	0.65	0.65	0.6	28,710
September 29, 2025	0.7	0.65	0.65	0.7	0.65	93,534
September 26, 2025	0.66	0.7	0.7	0.71	0.62	295,393
September 25, 2025	0.68	0.66	0.66	0.69	0.63	197,172
September 24, 2025	0.54	0.68	0.68	0.68	0.54	545,868
September 23, 2025	0.5	0.53	0.53	0.53	0.5	512,166
September 22, 2025	0.55	0.5	0.5	0.55	0.49	104,000
September 19, 2025	0.55	0.54	0.54	0.55	0.53	73,895
September 18, 2025	0.52	0.53	0.53	0.54	0.52	23,698
September 17, 2025	0.55	0.52	0.52	0.55	0.52	24,000
September 16, 2025	0.52	0.55	0.55	0.55	0.5	143,916
September 15, 2025	0.45	0.52	0.52	0.52	0.43	129,935
September 12, 2025	0.46	0.45	0.45	0.46	0.44	41,951
September 11, 2025	0.51	0.45	0.45	0.51	0.45	47,407

Edge Total Intelligence Inc. (CTRL.V) TSXV