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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.5	0.52	0.52	0.55	0.44	673,815
June 30, 2025	0.33	0.36	0.36	0.36	0.32	360,236
June 27, 2025	0.32	0.32	0.32	0.32	0.32	30,204
June 26, 2025	0.32	0.32	0.32	0.32	0.3	45,206
June 25, 2025	0.33	0.32	0.32	0.33	0.31	15,500
June 24, 2025	0.33	0.31	0.31	0.34	0.31	178,000
June 23, 2025	0.34	0.33	0.33	0.34	0.32	41,500
June 20, 2025	0.33	0.33	0.33	0.34	0.32	122,650
June 19, 2025	0.3	0.33	0.33	0.33	0.3	161,240
June 18, 2025	0.33	0.29	0.29	0.33	0.29	83,587
June 17, 2025	0.34	0.33	0.33	0.34	0.32	33,280
June 16, 2025	0.35	0.33	0.33	0.35	0.32	83,000
June 13, 2025	0.31	0.34	0.34	0.35	0.31	105,740
June 12, 2025	0.32	0.3	0.3	0.34	0.3	65,500
June 11, 2025	0.32	0.31	0.31	0.36	0.31	82,000
June 10, 2025	0.35	0.31	0.31	0.35	0.31	66,400
June 09, 2025	0.34	0.33	0.33	0.34	0.32	35,770
June 06, 2025	0.31	0.34	0.34	0.35	0.31	268,450
June 05, 2025	0.35	0.3	0.3	0.35	0.3	67,535
June 04, 2025	0.29	0.32	0.32	0.36	0.29	281,927
June 03, 2025	0.3	0.29	0.29	0.3	0.27	125,344
June 02, 2025	0.23	0.27	0.27	0.29	0.23	481,825
May 30, 2025	0.27	0.22	0.22	0.27	0.2	1.75M
May 29, 2025	0.27	0.27	0.27	0.28	0.27	25,692
May 28, 2025	0.29	0.28	0.28	0.3	0.26	203,304
May 27, 2025	0.34	0.28	0.28	0.36	0.28	504,247
May 26, 2025	0.34	0.33	0.33	0.34	0.32	13,211
May 23, 2025	0.35	0.34	0.34	0.35	0.34	19,690
May 22, 2025	0.35	0.35	0.35	0.35	0.35	1,733

Edge Total Intelligence Inc. (CTRL.V) TSXV