S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Edge Total Intelligence Inc (CTRL)
Edge Total Intelligence Inc (CTRL) Historical

CTRL Edge Total Intelligence Inc

0.47

-0.03 (-6.00%)

Jun 07 2024 - Closed

Delayed by 15 minutes

CTRL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.50	0.00	0.00%	0.53	0.53	0.50	4,700
Jun 05 2024	0.50	-0.03	-5.66%	0.53	0.53	0.50	2,578
Jun 04 2024	0.53	0.01	1.92%	0.53	0.53	0.53	500
Jun 03 2024	0.52	0.01	1.96%	0.51	0.52	0.50	3,443
May 31 2024	0.51	0.02	4.08%	0.53	0.53	0.51	3,000
May 30 2024	0.49	-0.04	-7.55%	0.53	0.53	0.485	8,500
May 29 2024	0.53	-0.01	-1.85%	0.54	0.54	0.49	9,700
May 28 2024	0.54	-0.05	-8.47%	0.58	0.58	0.54	3,800
May 27 2024	0.59	0.03	5.36%	0.59	0.59	0.59	500
May 24 2024	0.56	0.02	3.70%	0.54	0.56	0.52	3,500
May 23 2024	0.54	0.00	0.00%	0.54	0.55	0.53	18,570
May 22 2024	0.54	-0.03	-5.26%	0.57	0.57	0.54	3,500
May 21 2024	0.57	0.00	0.00%	0.57	0.57	0.57	550
May 17 2024	0.57	0.03	5.56%	0.59	0.59	0.57	1,700
May 16 2024	0.54	0.01	1.89%	0.55	0.55	0.54	2,663
May 15 2024	0.53	0.03	6.00%	0.55	0.55	0.53	1,500
May 14 2024	0.50	0.00	0.00%	0.51	0.51	0.49	4,002
May 13 2024	0.50	-0.01	-1.96%	0.53	0.53	0.50	7,497
May 10 2024	0.51	0.025	5.15%	0.51	0.51	0.51	3,000
May 09 2024	0.485	0.005	1.04%	0.48	0.485	0.47	5,320
May 08 2024	0.48	-0.02	-4.00%	0.49	0.49	0.475	6,510
May 07 2024	0.50	0.00	0.00%	0.50	0.50	0.50	26,378
May 06 2024	0.50	-0.11	-18.03%	0.61	0.61	0.48	65,419
May 03 2024	0.61	0.00	0.00%	0.60	0.61	0.60	11,530
May 02 2024	0.61	-0.06	-8.96%	0.65	0.65	0.61	5,070
May 01 2024	0.67	0.04	6.35%	0.66	0.67	0.64	13,200
Apr 30 2024	0.63	-0.02	-3.08%	0.65	0.65	0.62	11,452
Apr 29 2024	0.65	-0.02	-2.99%	0.69	0.69	0.62	29,329
Apr 26 2024	0.67	-0.03	-4.29%	0.72	0.72	0.67	12,000
Apr 25 2024	0.70	-0.09	-11.39%	0.78	0.80	0.69	34,930
Apr 24 2024	0.79	-0.05	-5.95%	0.85	0.86	0.79	33,048
Apr 23 2024	0.84	0.00	0.00%	0.88	0.88	0.83	7,545
Apr 22 2024	0.84	-0.05	-5.62%	0.90	0.92	0.84	21,602
Apr 19 2024	0.89	-0.07	-7.29%	0.98	0.98	0.89	22,547
Apr 18 2024	0.96	0.03	3.23%	0.93	0.96	0.93	19,000
Apr 17 2024	0.93	-0.02	-2.11%	0.94	0.94	0.90	7,000
Apr 16 2024	0.95	0.00	0.00%	0.95	0.96	0.91	41,489
Apr 15 2024	0.95	0.01	1.06%	0.95	0.99	0.95	56,940
Apr 12 2024	0.94	0.00	0.00%	0.94	0.96	0.93	56,490
Apr 11 2024	0.94	0.00	0.00%	0.95	0.96	0.90	31,694
Apr 10 2024	0.94	-0.03	-3.09%	0.96	0.96	0.94	34,259
Apr 09 2024	0.97	-0.01	-1.02%	0.98	0.98	0.92	18,650
Apr 08 2024	0.98	0.04	4.26%	0.95	0.98	0.95	30,612
Apr 05 2024	0.94	-0.06	-6.00%	1.01	1.01	0.93	10,400
Apr 04 2024	1.00	0.01	1.01%	0.99	1.01	0.93	26,455
Apr 03 2024	0.99	-0.01	-1.00%	1.00	1.00	0.94	24,182
Apr 02 2024	1.00	-0.03	-2.91%	1.05	1.05	0.94	57,632
Apr 01 2024	1.03	0.02	1.98%	1.02	1.05	0.99	21,120
Mar 28 2024	1.01	-0.04	-3.81%	1.05	1.05	0.93	29,196
Mar 27 2024	1.05	0.10	10.53%	1.05	1.05	1.01	19,000
Mar 26 2024	0.95	-0.08	-7.77%	1.05	1.05	0.95	16,681
Mar 25 2024	1.03	0.01	0.98%	1.02	1.04	1.01	40,800
Mar 22 2024	1.02	0.05	5.15%	0.97	1.02	0.97	38,950
Mar 21 2024	0.97	0.01	1.04%	0.97	0.98	0.95	13,256
Mar 20 2024	0.96	0.00	0.00%	0.97	0.97	0.96	7,540
Mar 19 2024	0.96	0.00	0.00%	0.97	0.97	0.95	4,500
Mar 18 2024	0.96	0.02	2.13%	0.95	0.96	0.93	8,000
Mar 15 2024	0.94	0.09	10.59%	0.93	0.97	0.93	94,325
Mar 14 2024	0.85	-0.07	-7.61%	0.92	0.92	0.85	13,610
Mar 13 2024	0.92	0.09	10.84%	0.85	0.92	0.81	17,500
Mar 12 2024	0.83	0.02	2.47%	0.92	0.92	0.80	31,600
Mar 11 2024	0.81	-0.12	-12.90%	0.93	0.93	0.80	41,950

Edge Total Intelligence

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions