TSXV - Delayed Quote CAD

Edge Total Intelligence Inc. (CTRL.V)

0.3400

+0.0400

+(13.33%)

At close: June 13 at 3:59:41 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.3100	0.3450	0.3050	0.3400	0.3400	105,740
Jun 12, 2025	0.3200	0.3400	0.3000	0.3000	0.3000	65,500
Jun 11, 2025	0.3200	0.3550	0.3100	0.3100	0.3100	82,000
Jun 10, 2025	0.3450	0.3450	0.3100	0.3100	0.3100	66,400
Jun 9, 2025	0.3400	0.3400	0.3200	0.3300	0.3300	35,770
Jun 6, 2025	0.3100	0.3500	0.3100	0.3350	0.3350	268,450
Jun 5, 2025	0.3500	0.3500	0.3000	0.3000	0.3000	67,535
Jun 4, 2025	0.2900	0.3550	0.2900	0.3200	0.3200	281,927
Jun 3, 2025	0.3000	0.3000	0.2700	0.2900	0.2900	125,344
Jun 2, 2025	0.2300	0.2900	0.2250	0.2700	0.2700	481,825
May 30, 2025	0.2700	0.2700	0.2000	0.2200	0.2200	1,746,974
May 29, 2025	0.2700	0.2800	0.2700	0.2700	0.2700	25,692
May 28, 2025	0.2900	0.3000	0.2550	0.2750	0.2750	203,304
May 27, 2025	0.3400	0.3550	0.2800	0.2800	0.2800	504,247
May 26, 2025	0.3400	0.3400	0.3200	0.3250	0.3250	13,211
May 23, 2025	0.3450	0.3450	0.3350	0.3350	0.3350	19,690
May 22, 2025	0.3500	0.3500	0.3450	0.3450	0.3450	1,733
May 21, 2025	0.3500	0.3700	0.3300	0.3400	0.3400	70,699
May 20, 2025	0.3450	0.3550	0.3400	0.3400	0.3400	21,572
May 16, 2025	0.3500	0.3600	0.3400	0.3450	0.3450	69,700
May 15, 2025	0.3700	0.3700	0.3400	0.3400	0.3400	88,012
May 14, 2025	0.3750	0.3750	0.3600	0.3700	0.3700	28,000
May 13, 2025	0.3800	0.3800	0.3650	0.3750	0.3750	30,621
May 12, 2025	0.3900	0.3950	0.3700	0.3800	0.3800	77,580
May 9, 2025	0.3800	0.3800	0.3700	0.3800	0.3800	10,368
May 8, 2025	0.3850	0.3850	0.3650	0.3750	0.3750	35,740
May 7, 2025	0.3850	0.3900	0.3700	0.3900	0.3900	52,808
May 6, 2025	0.4150	0.4150	0.3800	0.3900	0.3900	49,451
May 5, 2025	0.4000	0.4200	0.4000	0.4100	0.4100	106,092
May 2, 2025	0.3700	0.4250	0.3700	0.3900	0.3900	118,262
May 1, 2025	0.3500	0.3650	0.3400	0.3500	0.3500	84,000
Apr 30, 2025	0.3600	0.3600	0.3300	0.3500	0.3500	68,041
Apr 29, 2025	0.3750	0.3750	0.3400	0.3400	0.3400	95,445
Apr 28, 2025	0.3600	0.3850	0.3600	0.3800	0.3800	39,005
Apr 25, 2025	0.3650	0.3750	0.3650	0.3700	0.3700	40,330
Apr 24, 2025	0.3750	0.3750	0.3650	0.3700	0.3700	22,567
Apr 23, 2025	0.3950	0.4000	0.3700	0.3850	0.3850	92,270
Apr 22, 2025	0.3850	0.3950	0.3800	0.3900	0.3900	54,144
Apr 21, 2025	0.3700	0.3900	0.3700	0.3900	0.3900	2,500
Apr 17, 2025	0.3600	0.3800	0.3550	0.3800	0.3800	74,602
Apr 16, 2025	0.3600	0.3650	0.3500	0.3500	0.3500	28,005
Apr 15, 2025	0.3900	0.3900	0.3500	0.3600	0.3600	45,209
Apr 14, 2025	0.4000	0.4350	0.3900	0.3900	0.3900	16,393
Apr 11, 2025	0.3700	0.3800	0.3600	0.3800	0.3800	59,038
Apr 10, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	7,870
Apr 9, 2025	0.4000	0.4000	0.3500	0.4000	0.4000	174,709
Apr 8, 2025	0.4150	0.4150	0.3800	0.3800	0.3800	38,908
Apr 7, 2025	0.3550	0.3750	0.3400	0.3700	0.3700	32,734
Apr 4, 2025	0.4000	0.4000	0.3500	0.3550	0.3550	84,038
Apr 3, 2025	0.3950	0.4050	0.3750	0.3900	0.3900	52,921
Apr 2, 2025	0.4000	0.4200	0.4000	0.4000	0.4000	90,811
Apr 1, 2025	0.4300	0.4300	0.3950	0.3950	0.3950	124,515
Mar 31, 2025	0.4300	0.4450	0.4250	0.4300	0.4300	67,489
Mar 28, 2025	0.4700	0.4750	0.4300	0.4350	0.4350	288,218
Mar 27, 2025	0.4950	0.4950	0.4500	0.4625	0.4625	127,224
Mar 26, 2025	0.5100	0.5100	0.4700	0.4800	0.4800	231,647
Mar 25, 2025	0.5300	0.5300	0.5000	0.5000	0.5000	178,570
Mar 24, 2025	0.5800	0.5800	0.5300	0.5400	0.5400	211,642
Mar 21, 2025	0.5800	0.5900	0.5700	0.5900	0.5900	130,507
Mar 20, 2025	0.5600	0.5700	0.5500	0.5600	0.5600	78,386
Mar 19, 2025	0.6300	0.6300	0.5600	0.5600	0.5600	280,430
Mar 18, 2025	0.6600	0.6700	0.6200	0.6300	0.6300	287,993
Mar 17, 2025	0.5700	0.6800	0.5700	0.6200	0.6200	691,480
Mar 14, 2025	0.5500	0.5700	0.5400	0.5700	0.5700	31,000
Mar 13, 2025	0.5300	0.5500	0.5300	0.5500	0.5500	73,500
Mar 12, 2025	0.5600	0.5600	0.5500	0.5500	0.5500	20,500
Mar 11, 2025	0.5500	0.5900	0.5500	0.5500	0.5500	78,500
Mar 10, 2025	0.6100	0.6100	0.5300	0.5400	0.5400	77,771
Mar 7, 2025	0.6000	0.6100	0.5900	0.5900	0.5900	23,945
Mar 6, 2025	0.6000	0.6100	0.5800	0.5900	0.5900	62,000
Mar 5, 2025	0.5700	0.6100	0.5700	0.5900	0.5900	238,500
Mar 4, 2025	0.5400	0.5500	0.5300	0.5500	0.5500	86,500
Mar 3, 2025	0.5700	0.5800	0.5200	0.5400	0.5400	143,100
Feb 28, 2025	0.5500	0.5700	0.5100	0.5500	0.5500	196,117
Feb 27, 2025	0.5700	0.5800	0.5300	0.5300	0.5300	114,000
Feb 26, 2025	0.6000	0.6000	0.5600	0.5700	0.5700	183,400
Feb 25, 2025	0.6100	0.6700	0.5900	0.6000	0.6000	183,500
Feb 24, 2025	0.6000	0.6500	0.5900	0.6000	0.6000	446,512
Feb 21, 2025	0.5400	0.6200	0.5400	0.6000	0.6000	413,630
Feb 20, 2025	0.5700	0.5700	0.5300	0.5300	0.5300	161,500
Feb 19, 2025	0.4900	0.5700	0.4900	0.5700	0.5700	356,653
Feb 18, 2025	0.4800	0.4900	0.4700	0.4900	0.4900	264,095
Feb 14, 2025	0.4900	0.5000	0.4700	0.4800	0.4800	94,000
Feb 13, 2025	0.5200	0.5200	0.4850	0.4850	0.4850	150,275
Feb 12, 2025	0.5000	0.5200	0.4750	0.5000	0.5000	148,400
Feb 11, 2025	0.5200	0.5200	0.4900	0.5000	0.5000	123,500
Feb 10, 2025	0.5300	0.5300	0.5000	0.5300	0.5300	125,000
Feb 7, 2025	0.5300	0.5300	0.5200	0.5300	0.5300	11,700
Feb 6, 2025	0.5600	0.5600	0.5300	0.5300	0.5300	194,500
Feb 5, 2025	0.5900	0.5900	0.5400	0.5600	0.5600	71,500
Feb 4, 2025	0.5800	0.6300	0.5800	0.5800	0.5800	127,001
Feb 3, 2025	0.5200	0.5700	0.5100	0.5700	0.5700	114,435
Jan 31, 2025	0.5500	0.5500	0.5300	0.5400	0.5400	80,500
Jan 30, 2025	0.5800	0.5800	0.5400	0.5400	0.5400	84,000
Jan 29, 2025	0.5900	0.5900	0.5400	0.5900	0.5900	132,500
Jan 28, 2025	0.6000	0.6000	0.5300	0.5900	0.5900	410,380
Jan 27, 2025	0.6400	0.6400	0.5500	0.5900	0.5900	211,345
Jan 24, 2025	0.6900	0.6900	0.6200	0.6500	0.6500	387,717
Jan 23, 2025	0.7000	0.7000	0.6500	0.7000	0.7000	379,115
Jan 22, 2025	0.5200	0.7000	0.5100	0.7000	0.7000	773,597
Jan 21, 2025	0.4900	0.5000	0.4600	0.5000	0.5000	373,300
Jan 20, 2025	0.4500	0.4700	0.4400	0.4700	0.4700	533,100
Jan 17, 2025	0.5000	0.5100	0.4750	0.4750	0.4750	300,721
Jan 16, 2025	0.5000	0.5000	0.4550	0.4900	0.4900	691,000
Jan 15, 2025	0.5700	0.5700	0.5200	0.5300	0.5300	143,543
Jan 14, 2025	0.5900	0.6000	0.5900	0.6000	0.6000	68,586
Jan 13, 2025	0.6300	0.6300	0.5800	0.5800	0.5800	107,000
Jan 10, 2025	0.6200	0.6400	0.6000	0.6400	0.6400	86,500
Jan 9, 2025	0.6400	0.6500	0.6000	0.6000	0.6000	82,180
Jan 8, 2025	0.7000	0.7000	0.6200	0.6300	0.6300	88,000
Jan 7, 2025	0.6900	0.7000	0.6800	0.7000	0.7000	44,093
Jan 6, 2025	0.6800	0.7000	0.6500	0.7000	0.7000	94,818
Jan 3, 2025	0.7200	0.7200	0.6300	0.6900	0.6900	47,800
Jan 2, 2025	0.7400	0.7700	0.6900	0.6900	0.6900	66,606
Dec 31, 2024	0.6400	0.7900	0.6400	0.7400	0.7400	149,685
Dec 30, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	9,500
Dec 27, 2024	0.7000	0.7000	0.6500	0.6700	0.6700	19,610
Dec 24, 2024	0.6900	0.7000	0.6700	0.7000	0.7000	11,000
Dec 23, 2024	0.6800	0.7000	0.6600	0.7000	0.7000	40,150
Dec 20, 2024	0.6600	0.7000	0.6300	0.7000	0.7000	51,500
Dec 19, 2024	0.7300	0.7300	0.6500	0.6700	0.6700	46,258
Dec 18, 2024	0.5600	0.7200	0.5600	0.6900	0.6900	246,069
Dec 17, 2024	0.5500	0.5800	0.5400	0.5600	0.5600	32,500
Dec 16, 2024	0.6100	0.6100	0.5500	0.5700	0.5700	23,252
Dec 13, 2024	0.6300	0.6300	0.5900	0.5900	0.5900	20,500
Dec 12, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	7,000
Dec 11, 2024	0.6700	0.6700	0.6300	0.6300	0.6300	76,000
Dec 10, 2024	0.6800	0.6900	0.6500	0.6500	0.6500	31,650
Dec 9, 2024	0.7400	0.7400	0.6600	0.6700	0.6700	41,682
Dec 6, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	6,951
Dec 5, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	2,100
Dec 4, 2024	0.7500	0.7500	0.7000	0.7400	0.7400	5,010
Dec 3, 2024	0.8200	0.8200	0.7100	0.7100	0.7100	53,807
Dec 2, 2024	0.8500	0.8500	0.7900	0.8200	0.8200	29,095
Nov 29, 2024	0.8600	0.8800	0.8300	0.8500	0.8500	37,500
Nov 28, 2024	0.8700	0.8900	0.8500	0.8600	0.8600	29,022
Nov 27, 2024	0.9000	0.9000	0.8600	0.8600	0.8600	22,510
Nov 26, 2024	0.9200	0.9200	0.8800	0.9000	0.9000	43,000
Nov 25, 2024	0.9200	0.9400	0.9000	0.9200	0.9200	13,505
Nov 22, 2024	0.9000	0.9400	0.9000	0.9400	0.9400	7,000
Nov 21, 2024	0.9300	0.9500	0.8900	0.9000	0.9000	39,550
Nov 20, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	1,000
Nov 19, 2024	0.9800	0.9800	0.9100	0.9100	0.9100	33,500
Nov 18, 2024	0.9800	0.9800	0.9500	0.9500	0.9500	16,100
Nov 15, 2024	0.9700	0.9900	0.9200	0.9900	0.9900	21,000
Nov 14, 2024	0.9900	0.9900	0.9800	0.9800	0.9800	6,698
Nov 13, 2024	1.0000	1.0000	0.9500	0.9900	0.9900	10,900
Nov 12, 2024	1.0100	1.0100	0.9000	0.9950	0.9950	18,500
Nov 11, 2024	1.0800	1.0800	0.9200	1.0000	1.0000	81,429
Nov 8, 2024	1.0500	1.0800	1.0400	1.0800	1.0800	84,500
Nov 7, 2024	1.0400	1.0400	0.9800	1.0400	1.0400	86,597
Nov 6, 2024	1.0000	1.0200	0.9900	1.0200	1.0200	42,000
Nov 5, 2024	0.9800	1.0000	0.9300	1.0000	1.0000	116,000
Nov 4, 2024	0.9800	0.9800	0.9000	0.9500	0.9500	13,845
Nov 1, 2024	0.9400	0.9800	0.9200	0.9800	0.9800	43,200
Oct 31, 2024	0.9100	0.9100	0.8900	0.9000	0.9000	27,000
Oct 30, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	14,510
Oct 29, 2024	0.9700	0.9800	0.8900	0.8900	0.8900	54,844
Oct 28, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	6,811
Oct 25, 2024	0.9600	0.9600	0.9400	0.9500	0.9500	67,845
Oct 24, 2024	0.9300	0.9500	0.8800	0.9500	0.9500	48,245
Oct 23, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	2,000
Oct 22, 2024	0.9300	0.9500	0.9300	0.9300	0.9300	12,000
Oct 21, 2024	0.8900	0.9300	0.8700	0.9300	0.9300	42,500
Oct 18, 2024	0.7900	0.9000	0.7900	0.8700	0.8700	36,500
Oct 17, 2024	0.8300	0.8300	0.7800	0.7900	0.7900	56,000
Oct 16, 2024	0.7800	0.8300	0.7800	0.8300	0.8300	18,560
Oct 15, 2024	0.8300	0.8300	0.7700	0.7700	0.7700	32,000
Oct 11, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	30,500
Oct 10, 2024	0.9200	0.9200	0.8500	0.8500	0.8500	20,505
Oct 9, 2024	0.9700	0.9700	0.9200	0.9200	0.9200	6,030
Oct 8, 2024	0.9900	0.9900	0.9300	0.9300	0.9300	3,500
Oct 7, 2024	0.9600	0.9600	0.9200	0.9200	0.9200	13,500
Oct 4, 2024	0.9500	0.9800	0.9400	0.9500	0.9500	13,000
Oct 3, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	7,000
Oct 2, 2024	0.9800	0.9800	0.9400	0.9400	0.9400	6,600
Oct 1, 2024	1.0100	1.0100	0.9600	0.9800	0.9800	20,200
Sep 30, 2024	1.0000	1.0200	0.9500	1.0000	1.0000	58,027
Sep 27, 2024	0.9400	1.0000	0.9200	1.0000	1.0000	61,960
Sep 26, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	6,030
Sep 25, 2024	0.9500	0.9500	0.9000	0.9100	0.9100	21,215
Sep 24, 2024	0.9300	0.9400	0.9300	0.9400	0.9400	32,555
Sep 23, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	2,000
Sep 20, 2024	0.8000	0.9500	0.8000	0.9000	0.9000	91,324
Sep 19, 2024	0.7400	0.7600	0.7100	0.7200	0.7200	189,600
Sep 18, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	4,300
Sep 17, 2024	0.8400	0.8400	0.8000	0.8000	0.8000	4,500
Sep 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	4,530
Sep 13, 2024	0.8300	0.8500	0.8100	0.8500	0.8500	22,200
Sep 12, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	3,000
Sep 11, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
Sep 10, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	2,000
Sep 9, 2024	0.8100	0.8100	0.7800	0.8000	0.8000	11,000
Sep 6, 2024	0.8100	0.8100	0.7900	0.8100	0.8100	11,100
Sep 5, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	6,234
Sep 4, 2024	0.8500	0.8500	0.8100	0.8300	0.8300	4,500
Sep 3, 2024	0.7800	0.9000	0.7800	0.8500	0.8500	134,028
Aug 30, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,207
Aug 29, 2024	0.7900	0.7900	0.7500	0.7800	0.7800	6,500
Aug 28, 2024	0.7300	0.7500	0.7000	0.7500	0.7500	58,700
Aug 27, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	7,500
Aug 26, 2024	0.6900	0.7200	0.6900	0.7100	0.7100	24,600
Aug 23, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	5,503
Aug 22, 2024	0.7300	0.7300	0.6600	0.6600	0.6600	9,164
Aug 21, 2024	0.7100	0.7500	0.7000	0.7100	0.7100	15,500
Aug 20, 2024	0.7100	0.7100	0.6900	0.7000	0.7000	12,000
Aug 19, 2024	0.7300	0.7600	0.7000	0.7000	0.7000	59,250
Aug 16, 2024	0.6900	0.7200	0.6500	0.7000	0.7000	43,854
Aug 15, 2024	0.6500	0.6900	0.6500	0.6700	0.6700	20,955
Aug 14, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	11,000
Aug 13, 2024	0.5700	0.6100	0.5600	0.5800	0.5800	17,090
Aug 12, 2024	0.5100	0.6000	0.5100	0.5300	0.5300	21,450
Aug 9, 2024	0.4900	0.5000	0.4100	0.5000	0.5000	23,250
Aug 8, 2024	0.4600	0.4850	0.4400	0.4850	0.4850	19,000
Aug 7, 2024	0.4600	0.4750	0.4600	0.4750	0.4750	6,055
Aug 6, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 2, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	9,500
Aug 1, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	60,800
Jul 31, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	22,000
Jul 30, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	1,500
Jul 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Jul 26, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	3,500
Jul 25, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	4,454
Jul 24, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	11,000
Jul 23, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	5,100
Jul 22, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	2,500
Jul 19, 2024	0.4000	0.4050	0.4000	0.4000	0.4000	16,221
Jul 18, 2024	0.4900	0.4900	0.4000	0.4000	0.4000	64,225
Jul 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	900
Jul 16, 2024	0.4400	0.4900	0.4200	0.4700	0.4700	30,608
Jul 15, 2024	0.4550	0.4550	0.4200	0.4200	0.4200	14,200
Jul 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Jul 11, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	501
Jul 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Jul 9, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	510
Jul 8, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	12,800
Jul 5, 2024	0.4300	0.4300	0.3900	0.4100	0.4100	8,000
Jul 4, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	1,000
Jul 3, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	4,349
Jul 2, 2024	0.4700	0.4700	0.4000	0.4200	0.4200	9,700
Jun 28, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	1,000
Jun 27, 2024	0.4400	0.4700	0.4400	0.4700	0.4700	5,500
Jun 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	800
Jun 25, 2024	0.3300	0.4800	0.3300	0.4200	0.4200	62,930
Jun 24, 2024	0.3400	0.3400	0.3000	0.3200	0.3200	14,700
Jun 21, 2024	0.3500	0.3700	0.2950	0.3400	0.3400	110,543
Jun 20, 2024	0.3950	0.3950	0.3350	0.3350	0.3350	33,900
Jun 19, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	500
Jun 18, 2024	0.3800	0.3950	0.3750	0.3750	0.3750	2,664
Jun 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Jun 14, 2024	0.3550	0.3550	0.3200	0.3250	0.3250	10,550
Jun 13, 2024	0.3750	0.3750	0.3500	0.3600	0.3600	3,890

HAIVF Haivision Systems Inc.

3.2300

+0.44%

RAIL.CN Railtown AI Technologies Inc.

0.5200

0.00%

75R.F Xplus S.A.

0.5960

-1.32%

ERDLF EROAD Limited

0.8137

0.00%

DDOSF Corero Network Security plc

0.1960

0.00%

NZB.SG NCC Group plc

1.8900

-1.05%

BIDCF BlockchainK2 Corp.

0.0180

+12.50%

RXH.AX Rewardle Holdings Limited

0.0290

0.00%

S39.F Railtown AI Technologies Inc.

0.3100

+1.97%

B1O.F Bango PLC

1.0500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Edge Total Intelligence Inc. (CTRL.V)

Related Tickers