Topicus.com Inc. (TOITF)
OTCMKTS · Delayed Price · Currency is USD
135.00
-2.36 (-1.72%)
Aug 1, 2025, 3:59 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 133.00 | 137.17 | 131.78 | 135.00 | 135.00 | -1.72% | 7,800 |
| Jul 31, 2025 | 138.00 | 138.00 | 137.36 | 137.36 | 137.36 | 0.29% | 2,449 |
| Jul 30, 2025 | 136.26 | 137.19 | 136.26 | 136.96 | 136.96 | 1.68% | 2,300 |
| Jul 29, 2025 | 136.50 | 136.50 | 133.67 | 134.70 | 134.70 | -1.73% | 2,795 |
| Jul 28, 2025 | 141.20 | 141.20 | 137.07 | 137.07 | 137.07 | -1.50% | 2,980 |
| Jul 25, 2025 | 139.42 | 139.42 | 139.16 | 139.16 | 139.16 | 3.13% | 4,658 |
| Jul 24, 2025 | 135.01 | 135.91 | 133.66 | 134.93 | 134.93 | 0.46% | 1,960 |
| Jul 23, 2025 | 135.69 | 135.69 | 132.68 | 134.32 | 134.32 | -1.94% | 6,831 |
| Jul 22, 2025 | 139.86 | 139.86 | 136.24 | 136.98 | 136.98 | -2.27% | 4,432 |
| Jul 21, 2025 | 143.92 | 144.10 | 139.89 | 140.16 | 140.16 | -1.04% | 4,774 |
| Jul 18, 2025 | 141.04 | 141.65 | 140.00 | 141.64 | 141.64 | 3.81% | 4,642 |
| Jul 17, 2025 | 134.02 | 136.55 | 134.02 | 136.44 | 136.44 | 1.89% | 5,840 |
| Jul 16, 2025 | 129.50 | 134.34 | 129.50 | 133.91 | 133.91 | 3.57% | 11,157 |
| Jul 15, 2025 | 130.00 | 130.46 | 129.00 | 129.30 | 129.30 | 0.23% | 3,339 |
| Jul 14, 2025 | 131.22 | 131.22 | 129.00 | 129.00 | 129.00 | -0.77% | 4,524 |
| Jul 11, 2025 | 134.26 | 134.26 | 130.00 | 130.00 | 130.00 | -2.62% | 4,145 |
| Jul 10, 2025 | 125.87 | 134.30 | 125.87 | 133.50 | 133.50 | 2.30% | 5,435 |
| Jul 9, 2025 | 130.76 | 130.76 | 130.50 | 130.50 | 130.50 | 0.38% | 2,195 |
| Jul 8, 2025 | 128.48 | 130.00 | 128.48 | 130.00 | 130.00 | 1.51% | 3,990 |
| Jul 7, 2025 | 125.04 | 128.21 | 125.04 | 128.07 | 128.07 | 0.24% | 10,128 |
| Jul 3, 2025 | 128.34 | 128.40 | 127.76 | 127.76 | 127.76 | 1.12% | 4,447 |
| Jul 2, 2025 | 126.90 | 126.90 | 126.35 | 126.35 | 126.35 | 1.08% | 1,903 |
| Jul 1, 2025 | 126.50 | 127.00 | 119.52 | 125.00 | 125.00 | 0.09% | 3,383 |
| Jun 30, 2025 | 123.91 | 124.89 | 123.87 | 124.89 | 124.89 | 1.78% | 6,879 |
| Jun 27, 2025 | 120.00 | 123.47 | 120.00 | 122.70 | 122.70 | 2.25% | 3,199 |
| Jun 26, 2025 | 119.00 | 120.00 | 118.44 | 120.00 | 120.00 | 1.00% | 5,716 |
| Jun 25, 2025 | 121.37 | 121.37 | 118.82 | 118.82 | 118.82 | -1.80% | 9,087 |
| Jun 24, 2025 | 120.50 | 120.99 | 120.01 | 120.99 | 120.99 | 0.13% | 10,951 |
| Jun 23, 2025 | 119.04 | 120.91 | 118.86 | 120.83 | 120.83 | 1.32% | 6,384 |
| Jun 20, 2025 | 120.00 | 120.34 | 119.25 | 119.25 | 119.25 | -0.63% | 5,216 |
| Jun 18, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.20% | 4,964 |
| Jun 17, 2025 | 125.17 | 125.17 | 122.65 | 122.70 | 122.70 | -1.02% | 7,220 |
| Jun 16, 2025 | 123.53 | 125.86 | 123.53 | 123.96 | 123.96 | 0.86% | 2,505 |
| Jun 13, 2025 | 124.00 | 124.59 | 122.90 | 122.90 | 122.90 | -1.67% | 9,390 |
| Jun 12, 2025 | 124.81 | 125.00 | 124.00 | 124.99 | 124.99 | 0.18% | 3,724 |
| Jun 11, 2025 | 126.62 | 126.62 | 124.77 | 124.77 | 124.77 | 0.02% | 5,377 |
| Jun 10, 2025 | 124.93 | 125.00 | 123.71 | 124.75 | 124.75 | -0.20% | 6,336 |
| Jun 9, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.48% | 10,707 |
| Jun 6, 2025 | 128.66 | 128.66 | 126.44 | 126.88 | 126.88 | -2.40% | 6,917 |
| Jun 5, 2025 | 131.77 | 132.40 | 130.00 | 130.00 | 130.00 | -2.06% | 5,104 |
| Jun 4, 2025 | 134.42 | 134.42 | 132.40 | 132.74 | 132.74 | 0.38% | 2,759 |
| Jun 3, 2025 | 131.65 | 133.04 | 130.50 | 132.23 | 132.23 | 0.44% | 9,036 |
| Jun 2, 2025 | 132.00 | 132.00 | 129.24 | 131.65 | 131.65 | 1.28% | 3,593 |
| May 30, 2025 | 128.36 | 130.15 | 128.36 | 129.98 | 129.98 | 1.47% | 6,067 |
| May 29, 2025 | 129.00 | 129.00 | 127.03 | 128.10 | 128.10 | 0.87% | 7,020 |
| May 28, 2025 | 128.92 | 128.92 | 125.50 | 127.00 | 127.00 | -1.55% | 7,366 |
| May 27, 2025 | 127.00 | 130.10 | 127.00 | 129.00 | 129.00 | 2.38% | 6,341 |
| May 23, 2025 | 124.26 | 129.00 | 121.86 | 126.00 | 126.00 | 1.12% | 9,662 |
| May 22, 2025 | 130.95 | 130.95 | 123.94 | 124.60 | 124.60 | -1.15% | 15,212 |
| May 21, 2025 | 131.17 | 131.97 | 126.00 | 126.05 | 126.05 | -3.63% | 19,468 |