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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.81	0.8	0.8	0.81	0.8	4,415
February 19, 2026	0.84	0.81	0.81	0.84	0.81	3,000
February 18, 2026	0.78	0.82	0.82	0.82	0.78	38,100
February 17, 2026	0.85	0.81	0.81	0.85	0.79	81,355
February 13, 2026	0.93	0.88	0.88	0.94	0.88	40,368
February 12, 2026	1.04	0.93	0.93	1.04	0.92	148,780
February 11, 2026	0.97	1.02	1.02	1.02	0.94	299,104
February 10, 2026	1.02	0.96	0.96	1.02	0.95	172,630
February 09, 2026	0.95	1.01	1.01	1.01	0.91	173,531
February 06, 2026	0.9	0.95	0.95	0.95	0.89	160,792
February 05, 2026	0.91	0.9	0.9	0.93	0.87	258,796
February 04, 2026	0.9	0.89	0.89	1.05	0.86	181,700
February 03, 2026	0.74	0.92	0.92	0.93	0.74	372,576
February 02, 2026	0.74	0.74	0.74	0.75	0.72	43,590
January 30, 2026	0.74	0.69	0.69	0.75	0.69	68,050
January 29, 2026	0.75	0.72	0.72	0.75	0.72	68,267
January 28, 2026	0.7	0.72	0.72	0.72	0.68	54,990
January 27, 2026	0.69	0.69	0.69	0.74	0.69	61,100
January 26, 2026	0.69	0.68	0.68	0.69	0.66	71,250
January 23, 2026	0.72	0.7	0.7	0.72	0.69	9,300
January 22, 2026	0.67	0.72	0.72	0.73	0.67	100,209
January 21, 2026	0.7	0.67	0.67	0.7	0.67	20,901
January 20, 2026	0.69	0.69	0.69	0.71	0.69	66,072
January 19, 2026	0.7	0.69	0.69	0.7	0.69	22,501
January 16, 2026	0.72	0.7	0.7	0.72	0.67	33,234
January 15, 2026	0.69	0.72	0.72	0.73	0.68	97,626
January 14, 2026	0.69	0.69	0.69	0.7	0.67	100,000
January 13, 2026	0.66	0.69	0.69	0.69	0.65	44,400
January 12, 2026	0.65	0.64	0.64	0.65	0.63	13,264
January 09, 2026	0.65	0.65	0.65	0.65	0.65	9,100
January 08, 2026	0.66	0.65	0.65	0.67	0.65	77,000
January 07, 2026	0.74	0.66	0.66	0.74	0.66	36,322
January 06, 2026	0.61	0.71	0.71	0.71	0.61	110,991
January 05, 2026	0.62	0.6	0.6	0.62	0.59	15,002
January 02, 2026	0.59	0.61	0.61	0.61	0.59	14,500
December 31, 2025	0.57	0.57	0.57	0.58	0.57	7,493
December 30, 2025	0.59	0.59	0.59	0.59	0.58	21,043
December 29, 2025	0.6	0.59	0.59	0.6	0.59	2,800
December 23, 2025	0.62	0.58	0.58	0.62	0.58	88,400
December 22, 2025	0.6	0.62	0.62	0.62	0.58	27,754
December 19, 2025	0.63	0.61	0.61	0.63	0.58	72,505
December 18, 2025	0.66	0.63	0.63	0.66	0.62	25,065
December 17, 2025	0.66	0.64	0.64	0.68	0.64	54,664
December 16, 2025	0.55	0.63	0.63	0.74	0.55	198,293
December 15, 2025	0.56	0.55	0.55	0.56	0.54	4,600
December 12, 2025	0.55	0.56	0.56	0.56	0.53	16,702
December 11, 2025	0.52	0.55	0.55	0.55	0.52	89,031
December 10, 2025	0.5	0.51	0.51	0.51	0.5	13,010
December 09, 2025	0.52	0.51	0.51	0.52	0.49	52,749
December 08, 2025	0.55	0.53	0.53	0.55	0.52	27,752
December 05, 2025	0.53	0.54	0.54	0.54	0.5	78,000
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

Edge Total Intelligence Inc. (CTRL.V) TSXV