Accelerate Diversified Credit Income Fund (TSX:INCM)
Canada
· Delayed Price · Currency is CAD 16.83
-0.38 (-2.21%)
Apr 30, 2025, 9:30 AM EDT
TSX:INCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 16.66 | 16.85 | 16.66 | 16.85 | - | 1.02% | 2,600 |
| May 1, 2025 | 16.88 | 16.89 | 16.68 | 16.68 | - | -1.30% | 16,400 |
| Apr 30, 2025 | 16.99 | 16.99 | 16.83 | 16.90 | - | -1.80% | 9,600 |
| Apr 29, 2025 | 17.22 | 17.22 | 17.21 | 17.21 | - | -1.21% | 200 |
| Apr 28, 2025 | 17.45 | 17.45 | 17.42 | 17.42 | - | 0.06% | 4,800 |
| Apr 25, 2025 | 17.40 | 17.41 | 17.34 | 17.41 | - | 0.64% | 900 |
| Apr 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1.41% | 2,200 |
| Apr 23, 2025 | 17.25 | 17.25 | 17.06 | 17.06 | - | 1.85% | 11,900 |
| Apr 22, 2025 | 16.71 | 16.75 | 16.66 | 16.75 | - | 2.13% | 5,200 |
| Apr 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -2.79% | 5,400 |
| Apr 17, 2025 | 16.88 | 16.89 | 16.86 | 16.87 | - | 2.00% | 1,200 |
| Apr 16, 2025 | 16.77 | 16.77 | 16.54 | 16.54 | - | -1.37% | 9,600 |
| Apr 15, 2025 | 16.81 | 16.81 | 16.77 | 16.77 | - | 2.07% | 2,000 |
| Apr 14, 2025 | 16.40 | 16.43 | 16.30 | 16.43 | - | 1.23% | 4,600 |
| Apr 11, 2025 | 16.00 | 16.23 | 15.93 | 16.23 | - | -0.55% | 4,700 |
| Apr 10, 2025 | 16.37 | 16.43 | 16.32 | 16.32 | - | -3.72% | 11,000 |
| Apr 9, 2025 | 15.92 | 16.95 | 15.92 | 16.95 | - | 1.32% | 1,400 |
| Apr 8, 2025 | 16.99 | 16.99 | 16.73 | 16.73 | - | 1.39% | 1,400 |
| Apr 7, 2025 | 16.57 | 16.57 | 16.09 | 16.50 | - | -3.96% | 29,700 |
| Apr 4, 2025 | 17.74 | 17.74 | 17.18 | 17.18 | - | -5.86% | 15,300 |
| Apr 3, 2025 | 18.54 | 18.54 | 18.24 | 18.25 | - | -3.74% | 97,400 |
| Apr 2, 2025 | 18.97 | 18.97 | 18.96 | 18.96 | - | -0.47% | 2,700 |
| Apr 1, 2025 | 18.97 | 19.05 | 18.97 | 19.05 | - | 0.47% | 3,600 |
| Mar 31, 2025 | 18.99 | 18.99 | 18.72 | 18.96 | - | -1.96% | 5,900 |
| Mar 28, 2025 | 19.17 | 19.34 | 19.14 | 19.34 | - | -0.31% | 10,100 |
| Mar 27, 2025 | 19.51 | 19.51 | 19.36 | 19.40 | - | 0.41% | 5,100 |
| Mar 26, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | 0.47% | 400 |
| Mar 25, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | - | - | - |
| Mar 24, 2025 | 19.20 | 19.23 | 19.17 | 19.23 | - | 0.10% | 15,100 |
| Mar 21, 2025 | 19.17 | 19.23 | 19.17 | 19.21 | - | 0.21% | 23,900 |
| Mar 20, 2025 | 19.21 | 19.21 | 19.15 | 19.17 | - | 0.05% | 9,300 |
| Mar 19, 2025 | 19.14 | 19.16 | 19.11 | 19.16 | - | 0.21% | 8,500 |
| Mar 18, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | - | 0.74% | 1,000 |
| Mar 17, 2025 | 18.95 | 19.02 | 18.95 | 18.98 | - | 0.53% | 8,700 |
| Mar 14, 2025 | 18.85 | 18.88 | 18.84 | 18.88 | - | 0.91% | 3,600 |
| Mar 13, 2025 | 19.00 | 19.04 | 18.71 | 18.71 | - | -0.90% | 19,900 |
| Mar 12, 2025 | 19.19 | 19.19 | 18.88 | 18.88 | - | -0.42% | 8,300 |
| Mar 11, 2025 | 19.23 | 19.24 | 18.96 | 18.96 | - | -2.22% | 19,100 |
| Mar 10, 2025 | 19.59 | 19.59 | 19.35 | 19.39 | - | -0.72% | 9,900 |
| Mar 7, 2025 | 19.37 | 19.55 | 19.33 | 19.53 | - | 1.98% | 3,600 |
| Mar 6, 2025 | 19.29 | 19.29 | 19.15 | 19.15 | - | -2.84% | 2,300 |
| Mar 5, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | - | 0.10% | 100 |
| Mar 4, 2025 | 19.72 | 19.81 | 19.69 | 19.69 | - | -1.40% | 2,200 |
| Mar 3, 2025 | 20.14 | 20.14 | 19.97 | 19.97 | - | -0.15% | 500 |
| Feb 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -0.20% | 400 |
| Feb 27, 2025 | 20.05 | 20.05 | 20.04 | 20.04 | - | 0.05% | 800 |
| Feb 26, 2025 | 20.26 | 20.26 | 20.00 | 20.03 | - | -0.64% | 4,800 |
| Feb 25, 2025 | 20.16 | 20.16 | 20.14 | 20.16 | - | 0.10% | 4,000 |
| Feb 24, 2025 | 20.19 | 20.19 | 20.05 | 20.14 | - | -0.30% | 7,100 |
| Feb 21, 2025 | 20.29 | 20.29 | 20.20 | 20.20 | - | 0.35% | 2,800 |