Abaxx Technologies Inc. (NEO:ABXX)
Canada · Delayed Price · Currency is CAD 12.62
+0.10 (0.80%)
Jul 31, 2025, 11:32 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.54 | 12.65 | 12.44 | 12.62 | 12.62 | 0.80% | 8,603 |
| Jul 30, 2025 | 12.59 | 12.64 | 12.25 | 12.52 | 12.52 | 1.54% | 31,879 |
| Jul 29, 2025 | 12.28 | 12.33 | 12.12 | 12.33 | 12.33 | 0.65% | 27,398 |
| Jul 28, 2025 | 11.80 | 12.25 | 11.79 | 12.25 | 12.25 | -1.37% | 29,696 |
| Jul 25, 2025 | 12.39 | 12.42 | 11.70 | 12.42 | 12.42 | 0.65% | 65,940 |
| Jul 24, 2025 | 12.42 | 12.42 | 12.28 | 12.34 | 12.34 | -0.64% | 12,953 |
| Jul 23, 2025 | 12.64 | 12.64 | 12.38 | 12.42 | 12.42 | -0.24% | 9,402 |
| Jul 22, 2025 | 12.21 | 12.48 | 12.18 | 12.45 | 12.45 | 2.47% | 25,263 |
| Jul 21, 2025 | 12.06 | 12.30 | 12.04 | 12.15 | 12.15 | 0.66% | 18,629 |
| Jul 18, 2025 | 12.65 | 12.65 | 12.07 | 12.07 | 12.07 | -3.90% | 45,859 |
| Jul 17, 2025 | 12.82 | 12.82 | 12.50 | 12.56 | 12.56 | -1.72% | 24,581 |
| Jul 16, 2025 | 12.75 | 12.78 | 12.56 | 12.78 | 12.78 | 0.31% | 11,468 |
| Jul 15, 2025 | 12.90 | 12.90 | 12.54 | 12.74 | 12.74 | -0.86% | 48,774 |
| Jul 14, 2025 | 13.00 | 13.00 | 12.55 | 12.85 | 12.85 | 0.55% | 38,350 |
| Jul 11, 2025 | 12.99 | 12.99 | 12.67 | 12.78 | 12.78 | -1.62% | 38,901 |
| Jul 10, 2025 | 12.87 | 13.05 | 12.63 | 12.99 | 12.99 | 1.09% | 31,656 |
| Jul 9, 2025 | 12.97 | 12.97 | 12.74 | 12.85 | 12.85 | -0.85% | 29,704 |
| Jul 8, 2025 | 13.00 | 13.02 | 12.74 | 12.96 | 12.96 | -0.31% | 39,326 |
| Jul 7, 2025 | 13.21 | 13.25 | 12.65 | 13.00 | 13.00 | -0.61% | 40,917 |
| Jul 4, 2025 | 13.12 | 13.12 | 12.95 | 13.08 | 13.08 | 0.62% | 21,779 |
| Jul 3, 2025 | 12.80 | 13.00 | 12.70 | 13.00 | 13.00 | 3.09% | 51,883 |
| Jul 2, 2025 | 12.50 | 12.83 | 12.50 | 12.61 | 12.61 | 0.08% | 22,186 |
| Jun 30, 2025 | 12.69 | 12.71 | 12.53 | 12.60 | 12.60 | -0.63% | 23,308 |
| Jun 27, 2025 | 12.79 | 12.87 | 12.50 | 12.68 | 12.68 | -0.94% | 44,919 |
| Jun 26, 2025 | 12.81 | 12.96 | 12.66 | 12.80 | 12.80 | 0.87% | 59,456 |
| Jun 25, 2025 | 12.62 | 12.87 | 12.50 | 12.69 | 12.69 | 1.93% | 69,530 |
| Jun 24, 2025 | 11.80 | 12.61 | 11.78 | 12.45 | 12.45 | 5.87% | 83,952 |
| Jun 23, 2025 | 11.85 | 11.85 | 11.71 | 11.76 | 11.76 | 0.09% | 27,582 |
| Jun 20, 2025 | 11.30 | 11.80 | 11.30 | 11.75 | 11.75 | 3.98% | 89,601 |
| Jun 19, 2025 | 11.08 | 11.30 | 11.08 | 11.30 | 11.30 | 1.35% | 22,004 |
| Jun 18, 2025 | 11.16 | 11.20 | 11.07 | 11.15 | 11.15 | 0.27% | 28,298 |
| Jun 17, 2025 | 11.16 | 11.17 | 10.84 | 11.12 | 11.12 | 0.18% | 22,350 |
| Jun 16, 2025 | 11.24 | 11.25 | 11.02 | 11.10 | 11.10 | -1.33% | 16,480 |
| Jun 13, 2025 | 11.37 | 11.37 | 11.11 | 11.25 | 11.25 | 0.27% | 12,169 |
| Jun 12, 2025 | 11.50 | 11.50 | 11.05 | 11.22 | 11.22 | -2.43% | 34,081 |
| Jun 11, 2025 | 11.54 | 11.54 | 11.07 | 11.50 | 11.50 | 0.17% | 19,638 |
| Jun 10, 2025 | 11.61 | 11.64 | 11.47 | 11.48 | 11.48 | -0.17% | 11,769 |
| Jun 9, 2025 | 11.60 | 11.60 | 11.29 | 11.50 | 11.50 | -0.86% | 14,469 |
| Jun 6, 2025 | 11.70 | 11.70 | 11.49 | 11.60 | 11.60 | -0.43% | 27,253 |
| Jun 5, 2025 | 11.64 | 11.70 | 11.37 | 11.65 | 11.65 | - | 38,986 |
| Jun 4, 2025 | 11.66 | 11.70 | 11.45 | 11.65 | 11.65 | -0.43% | 31,177 |
| Jun 3, 2025 | 11.60 | 11.78 | 11.40 | 11.70 | 11.70 | 0.60% | 28,880 |
| Jun 2, 2025 | 11.64 | 11.66 | 11.40 | 11.63 | 11.63 | 0.61% | 18,473 |
| May 30, 2025 | 11.60 | 11.60 | 11.37 | 11.56 | 11.56 | -0.34% | 12,451 |
| May 29, 2025 | 11.58 | 11.61 | 11.23 | 11.60 | 11.60 | 0.17% | 24,211 |
| May 28, 2025 | 11.25 | 11.75 | 11.09 | 11.58 | 11.58 | 2.93% | 39,283 |
| May 27, 2025 | 11.30 | 11.35 | 11.22 | 11.25 | 11.25 | -0.88% | 37,752 |
| May 26, 2025 | 11.35 | 11.35 | 10.95 | 11.35 | 11.35 | - | 24,953 |
| May 23, 2025 | 10.93 | 11.45 | 10.93 | 11.35 | 11.35 | 4.32% | 42,850 |
| May 22, 2025 | 11.10 | 11.10 | 10.72 | 10.88 | 10.88 | -0.27% | 25,504 |