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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.56	0.61	0.61	0.65	0.55	193,600
August 12, 2025	0.64	0.55	0.55	0.65	0.55	168,640
August 11, 2025	0.52	0.6	0.6	0.6	0.5	250,108
August 08, 2025	0.5	0.5	0.5	0.52	0.5	88,057
August 07, 2025	0.49	0.5	0.5	0.51	0.49	20,950
August 06, 2025	0.53	0.49	0.49	0.54	0.49	99,715
August 05, 2025	0.53	0.54	0.54	0.55	0.52	140,371
August 01, 2025	0.48	0.54	0.54	0.56	0.48	130,648
July 31, 2025	0.5	0.5	0.5	0.5	0.48	33,883
July 30, 2025	0.46	0.53	0.53	0.53	0.44	122,660
July 29, 2025	0.48	0.46	0.46	0.48	0.46	25,350
July 28, 2025	0.51	0.48	0.48	0.51	0.48	12,086
July 25, 2025	0.51	0.49	0.49	0.51	0.47	117,152
July 24, 2025	0.51	0.5	0.5	0.52	0.49	29,000
July 23, 2025	0.48	0.5	0.5	0.5	0.48	12,060
July 22, 2025	0.49	0.48	0.48	0.49	0.47	22,593
July 21, 2025	0.51	0.5	0.5	0.51	0.49	33,490
July 18, 2025	0.52	0.5	0.5	0.52	0.44	220,078
July 17, 2025	0.52	0.51	0.51	0.52	0.5	10,391
July 16, 2025	0.51	0.5	0.5	0.51	0.5	70,300
July 15, 2025	0.54	0.51	0.51	0.54	0.51	26,040
July 14, 2025	0.54	0.52	0.52	0.55	0.51	156,537
July 11, 2025	0.53	0.52	0.52	0.54	0.5	72,779
July 10, 2025	0.57	0.53	0.53	0.58	0.51	256,430
July 09, 2025	0.51	0.57	0.57	0.57	0.51	125,100
July 08, 2025	0.51	0.5	0.5	0.52	0.5	120,218
July 07, 2025	0.57	0.52	0.52	0.59	0.52	168,343
July 04, 2025	0.54	0.58	0.58	0.6	0.52	275,340
July 03, 2025	0.5	0.55	0.55	0.66	0.49	803,297

Edge Total Intelligence Inc. (CTRL.V) TSXV