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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.5	0.49	0.49	0.5	0.49	31,500
September 09, 2025	0.54	0.5	0.5	0.54	0.5	335,871
September 08, 2025	0.52	0.53	0.53	0.53	0.52	119,200
September 05, 2025	0.53	0.52	0.52	0.53	0.52	4,103
September 04, 2025	0.52	0.52	0.52	0.53	0.51	35,773
September 03, 2025	0.53	0.52	0.52	0.53	0.52	2,907
September 02, 2025	0.57	0.52	0.52	0.57	0.52	12,391
August 29, 2025	0.57	0.55	0.55	0.57	0.54	6,975
August 28, 2025	0.53	0.57	0.57	0.57	0.53	17,182
August 27, 2025	0.52	0.55	0.55	0.55	0.52	84,059
August 26, 2025	0.54	0.51	0.51	0.54	0.51	28,570
August 25, 2025	0.54	0.53	0.53	0.54	0.53	21,000
August 22, 2025	0.58	0.54	0.54	0.58	0.54	28,970
August 21, 2025	0.54	0.55	0.55	0.55	0.53	21,729
August 20, 2025	0.56	0.52	0.52	0.56	0.52	31,565
August 19, 2025	0.6	0.53	0.53	0.6	0.53	60,719
August 18, 2025	0.6	0.6	0.6	0.61	0.6	52,030
August 15, 2025	0.61	0.6	0.6	0.61	0.59	36,025
August 14, 2025	0.62	0.58	0.58	0.63	0.58	31,115

Edge Total Intelligence Inc. (CTRL.V) TSXV