Eddy Smart Home Solutions Ltd (EDY)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.306748466258 | 3.26 | 3.5 | 3.25 | 2008 | 3.25049811 | CS |
| 4 | -0.35 | -9.72222222222 | 3.6 | 3.6 | 3.25 | 842 | 3.28843287 | CS |
| 12 | -0.25 | -7.14285714286 | 3.5 | 4.22 | 2.8 | 1095 | 3.44793185 | CS |
| 26 | 3.235 | 21566.6666667 | 0.015 | 5 | 0.01 | 12369 | 0.18401047 | CS |
| 52 | 3.21 | 8025 | 0.04 | 5 | 0.01 | 26922 | 0.05366456 | CS |
| 156 | 2.65 | 441.666666667 | 0.6 | 5 | 0.01 | 33635 | 0.10629013 | CS |
| 260 | 2.65 | 441.666666667 | 0.6 | 5 | 0.01 | 33635 | 0.10629013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1730410800 | 3.25 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 5600 |
| 1730324400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 3400 |
| 1730238000 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.2599999 | 3.25 | 538 |
| 1730151600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 500 |
| 1729892400 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1729806000 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1729719600 | 3.2599999 | -0.19 | -5.51 | 3.36 | 3.36 | 3.2599999 | 1700 |
| 1729633200 | 3.45 | 0.2 | 6.15 | 3.31 | 3.45 | 3.25 | 1000 |
| 1729546800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1729287600 | 3.25 | -0.23 | -6.61 | 3.25 | 3.25 | 3.25 | 500 |
| 1729201200 | 3.48 | -0.1 | -2.79 | 3.31 | 3.48 | 3.31 | 1246 |
| 1729114800 | 3.58 | 0.26 | 7.83 | 3.58 | 3.58 | 3.58 | 300 |
| 1729028400 | 3.32 | 0.07 | 2.15 | 3.32 | 3.32 | 3.32 | 100 |
| 1728682800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 100 |
| 1728596400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 7 |
| 1728510000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1728423600 | 3.25 | -0.35 | -9.72 | 3.3 | 3.3 | 3.25 | 1000 |
| 1728337200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1728078000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1727991600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1727905200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1727818800 | 3.6 | 0.35 | 10.77 | 3.6 | 3.6 | 3.6 | 300 |
| 1727732400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1727473200 | 3.25 | 0 | 0.00 | 3.3 | 3.3 | 3.25 | 1300 |
| 1727386800 | 3.25 | -0.03 | -0.91 | 3.2599999 | 3.2599999 | 3.25 | 6725 |
| 1727300400 | 3.2799999 | -0.22 | -6.29 | 3.33 | 3.33 | 3.2799999 | 401 |
| 1727214000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727127600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 10 |
| 1726868400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726782000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726695600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726609200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726522800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 3 |
| 1726263600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 52 |
| 1726177200 | 3.5 | -0.68 | -16.27 | 3.5 | 3.5 | 3.5 | 150 |
| 1726090800 | 4.18 | 0.38 | 10.00 | 4.18 | 4.18 | 4.18 | 181 |
| 1726004400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1725918000 | 3.8 | -0.38 | -9.09 | 4 | 4 | 3.8 | 1219 |
| 1725658800 | 4.18 | 0.38 | 10.00 | 3.68 | 4.18 | 3.68 | 9540 |
| 1725572400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1725486000 | 3.8 | 0.2 | 5.56 | 3.8 | 3.8 | 3.8 | 190 |
| 1725399600 | 3.6 | 0.55 | 18.03 | 3.09 | 3.6 | 3.09 | 1177 |
| 1725054000 | 3.05 | -0.58 | -15.98 | 3.8 | 3.8 | 3.05 | 17425 |
| 1724967600 | 3.63 | -0.36 | -9.02 | 3 | 3.63 | 3 | 1342 |
| 1724881200 | 3.99 | -0.01 | -0.25 | 3.99 | 3.99 | 3.99 | 289 |
| 1724794800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1724708400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1724449200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1724362800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 16 |
| 1724276400 | 4 | -0.22 | -5.21 | 4.21 | 4.21 | 4 | 500 |
| 1724190000 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1724103600 | 4.22 | 0.22 | 5.50 | 4.22 | 4.22 | 4.22 | 500 |
| 1723844400 | 4 | 0 | 0.00 | 4 | 4.2 | 3.81 | 2850 |
| 1723758000 | 4 | 0 | 0.00 | 2.8 | 4 | 2.8 | 1605 |
| 1723671600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1723585200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 40 |
| 1723498800 | 4 | 0.5 | 14.29 | 4 | 4 | 4 | 100 |
| 1723239600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1723153200 | 3.5 | 0.42 | 13.64 | 3.5 | 3.5 | 3.5 | 250 |
| 1723066800 | 3.08 | -1.14 | -27.01 | 3.08 | 3.6 | 3.08 | 346 |
| 1722980400 | 4.22 | 0.42 | 11.05 | 4.22 | 4.22 | 4.22 | 474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
