Yahoo

Mail

Singapore markets close in 1 hour 56 minutes

Straits Times Index
3,334.74
-8.61(-0.26%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,757.23
+40.76(+0.23%)
FTSE 100
8,179.68
0.00(0.00%)
Bitcoin USD
61,520.33
+811.08(+1.34%)
CMC Crypto 200
1,282.66
-1.17(-0.09%)

Edge Total Intelligence Inc. (CTRL.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.4700

+0.0300

(+6.82%)

At close: 03:59PM EDT

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	0.4400	0.4700	0.4400	0.4700	0.4700	5,500
26 Jun 2024	0.4400	0.4400	0.4400	0.4400	0.4400	800
25 Jun 2024	0.3300	0.4800	0.3300	0.4200	0.4200	62,930
24 Jun 2024	0.3400	0.3400	0.3000	0.3200	0.3200	14,700
21 Jun 2024	0.3500	0.3700	0.2950	0.3400	0.3400	110,543
20 Jun 2024	0.3950	0.3950	0.3350	0.3350	0.3350	33,900
19 Jun 2024	0.3750	0.3750	0.3750	0.3750	0.3750	500
18 Jun 2024	0.3800	0.3950	0.3750	0.3750	0.3750	2,664
17 Jun 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
14 Jun 2024	0.3550	0.3550	0.3200	0.3250	0.3250	10,550
13 Jun 2024	0.3750	0.3750	0.3500	0.3600	0.3600	3,890
12 Jun 2024	0.3500	0.3800	0.3500	0.3750	0.3750	7,000
11 Jun 2024	0.4700	0.4700	0.3500	0.3500	0.3500	34,320
10 Jun 2024	0.5100	0.5100	0.4500	0.4500	0.4500	8,236
07 Jun 2024	0.5100	0.5100	0.4700	0.4700	0.4700	11,535
06 Jun 2024	0.5300	0.5300	0.4975	0.4975	0.4975	4,700
05 Jun 2024	0.5300	0.5300	0.5000	0.5000	0.5000	2,578
04 Jun 2024	0.5300	0.5300	0.5300	0.5300	0.5300	500
03 Jun 2024	0.5100	0.5200	0.5000	0.5200	0.5200	3,443
31 May 2024	0.5300	0.5300	0.5100	0.5100	0.5100	3,000
30 May 2024	0.5300	0.5300	0.4850	0.4900	0.4900	8,500
29 May 2024	0.5400	0.5400	0.4900	0.5300	0.5300	9,700
28 May 2024	0.5800	0.5800	0.5400	0.5400	0.5400	3,800
27 May 2024	0.5900	0.5900	0.5900	0.5900	0.5900	500
24 May 2024	0.5400	0.5600	0.5200	0.5600	0.5600	3,500
23 May 2024	0.5400	0.5500	0.5300	0.5400	0.5400	18,570
22 May 2024	0.5700	0.5700	0.5400	0.5400	0.5400	3,500
21 May 2024	0.5700	0.5700	0.5700	0.5700	0.5700	550
17 May 2024	0.5900	0.5900	0.5700	0.5700	0.5700	1,700
16 May 2024	0.5500	0.5500	0.5400	0.5400	0.5400	2,663
15 May 2024	0.5500	0.5500	0.5300	0.5300	0.5300	1,500
14 May 2024	0.5100	0.5100	0.4900	0.5000	0.5000	4,002
13 May 2024	0.5300	0.5300	0.5000	0.5000	0.5000	7,497
10 May 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,000
09 May 2024	0.4800	0.4850	0.4700	0.4850	0.4850	5,320
08 May 2024	0.4900	0.4900	0.4750	0.4800	0.4800	6,510
07 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	26,378
06 May 2024	0.6100	0.6100	0.4800	0.5000	0.5000	65,419
03 May 2024	0.6000	0.6100	0.6000	0.6100	0.6100	11,530
02 May 2024	0.6500	0.6500	0.6100	0.6100	0.6100	5,070
01 May 2024	0.6600	0.6700	0.6400	0.6700	0.6700	13,200
30 Apr 2024	0.6500	0.6500	0.6200	0.6300	0.6300	11,452
29 Apr 2024	0.6900	0.6900	0.6200	0.6500	0.6500	29,329
26 Apr 2024	0.7200	0.7200	0.6700	0.6700	0.6700	12,000
25 Apr 2024	0.7800	0.8000	0.6900	0.7000	0.7000	34,930
24 Apr 2024	0.8500	0.8600	0.7900	0.7900	0.7900	33,048
23 Apr 2024	0.8800	0.8800	0.8300	0.8400	0.8400	7,545
22 Apr 2024	0.9000	0.9200	0.8400	0.8400	0.8400	21,602
19 Apr 2024	0.9800	0.9800	0.8900	0.8900	0.8900	22,547
18 Apr 2024	0.9300	0.9600	0.9300	0.9600	0.9600	19,000
17 Apr 2024	0.9400	0.9400	0.9000	0.9300	0.9300	7,000
16 Apr 2024	0.9500	0.9600	0.9100	0.9500	0.9500	41,489
15 Apr 2024	0.9500	0.9900	0.9500	0.9500	0.9500	56,940
12 Apr 2024	0.9400	0.9600	0.9300	0.9400	0.9400	56,490
11 Apr 2024	0.9500	0.9600	0.9000	0.9400	0.9400	31,694
10 Apr 2024	0.9600	0.9600	0.9400	0.9400	0.9400	34,259
09 Apr 2024	0.9800	0.9800	0.9200	0.9700	0.9700	18,650
08 Apr 2024	0.9500	0.9800	0.9500	0.9800	0.9800	30,612
05 Apr 2024	1.0100	1.0100	0.9300	0.9400	0.9400	10,400
04 Apr 2024	0.9900	1.0100	0.9300	1.0000	1.0000	26,455
03 Apr 2024	1.0000	1.0000	0.9400	0.9900	0.9900	24,182
02 Apr 2024	1.0500	1.0500	0.9400	1.0000	1.0000	57,632
01 Apr 2024	1.0200	1.0500	0.9900	1.0300	1.0300	21,120
28 Mar 2024	1.0500	1.0500	0.9300	1.0100	1.0100	29,196
27 Mar 2024	1.0500	1.0500	1.0100	1.0500	1.0500	19,000
26 Mar 2024	1.0500	1.0500	0.9500	0.9500	0.9500	16,681
25 Mar 2024	1.0200	1.0400	1.0100	1.0300	1.0300	40,800
22 Mar 2024	0.9700	1.0200	0.9700	1.0200	1.0200	38,950
21 Mar 2024	0.9700	0.9800	0.9500	0.9700	0.9700	13,256
20 Mar 2024	0.9700	0.9700	0.9600	0.9600	0.9600	7,540
19 Mar 2024	0.9700	0.9700	0.9500	0.9600	0.9600	4,500
18 Mar 2024	0.9500	0.9600	0.9300	0.9600	0.9600	8,000
15 Mar 2024	0.9300	0.9700	0.9300	0.9400	0.9400	94,325
14 Mar 2024	0.9200	0.9200	0.8500	0.8500	0.8500	13,610
13 Mar 2024	0.8500	0.9200	0.8100	0.9200	0.9200	17,500
12 Mar 2024	0.9200	0.9200	0.8000	0.8300	0.8300	31,600
11 Mar 2024	0.9300	0.9300	0.8000	0.8100	0.8100	41,950
08 Mar 2024	0.9000	0.9300	0.8900	0.9300	0.9300	28,100
07 Mar 2024	0.9000	0.9100	0.8800	0.9000	0.9000	31,780
06 Mar 2024	0.8700	0.9000	0.8200	0.9000	0.9000	74,577
05 Mar 2024	0.8000	0.8500	0.7900	0.8450	0.8450	41,000
04 Mar 2024	0.8100	0.8400	0.7900	0.8100	0.8100	10,000
01 Mar 2024	0.7400	0.8100	0.7300	0.8100	0.8100	29,000
29 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.7400	500
28 Feb 2024	0.7400	0.7400	0.7000	0.7400	0.7400	4,504
27 Feb 2024	0.8000	0.8000	0.7000	0.7400	0.7400	16,030
26 Feb 2024	0.7200	0.7500	0.7000	0.7500	0.7500	21,000
23 Feb 2024	0.7600	0.7600	0.7200	0.7200	0.7200	2,500
22 Feb 2024	0.7700	0.8100	0.7100	0.7500	0.7500	26,100
21 Feb 2024	0.7400	0.8200	0.7300	0.7700	0.7700	24,500
20 Feb 2024	0.8100	0.8100	0.7400	0.7400	0.7400	31,200
16 Feb 2024	0.8000	0.8200	0.7700	0.8000	0.8000	28,500
15 Feb 2024	0.8000	0.8200	0.7700	0.7700	0.7700	19,692
14 Feb 2024	0.7900	0.8000	0.7800	0.8000	0.8000	17,807
13 Feb 2024	0.8000	0.8000	0.6800	0.8000	0.8000	29,559
12 Feb 2024	0.7500	0.8000	0.7000	0.7700	0.7700	24,604
09 Feb 2024	0.8000	0.8000	0.7100	0.7500	0.7500	90,100
08 Feb 2024	0.7200	0.9700	0.7100	0.7700	0.7700	166,500
07 Feb 2024	0.6800	0.6900	0.6500	0.6900	0.6900	10,500
06 Feb 2024	0.6700	0.7000	0.6300	0.6300	0.6300	18,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,334.74-8.61(-0.26%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,757.23+40.76(+0.23%)

FTSE 1008,179.680.00(0.00%)

Bitcoin USD61,520.33+811.08(+1.34%)

CMC Crypto 2001,282.66-1.17(-0.09%)

Edge Total Intelligence Inc. (CTRL.V)

Straits Times Index
3,334.74
-8.61(-0.26%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,757.23
+40.76(+0.23%)

FTSE 100
8,179.68
0.00(0.00%)

Bitcoin USD
61,520.33
+811.08(+1.34%)

CMC Crypto 200
1,282.66
-1.17(-0.09%)