Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

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

CTRL Edge Total Intelligence Inc

0.45

-0.02 (-4.26%)

Jun 10 2024 - Closed

Delayed by 15 minutes

CTRL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.47	-0.03	-6.00%	0.51	0.51	0.47	11,535
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

Edge Total Intelligence

Db X Trackers S and P/mib

NLBNPIT1WNQ4 20240920 3.5

NLBNPIT1XVE1 20991231 84...

NLBNPIT1WPB1 20240621 27...

Delayed Upgrade Clock