Topicus.com Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	91.250	98.400	91.250	98.190	98.190	101,230
2026-10-21	93.820	95.000	91.900	92.720	92.720	38,883
2026-10-20	93.020	93.990	92.100	93.000	93.000	42,540
2026-10-19	94.500	95.000	91.530	92.720	92.720	49,963
2026-10-16	95.950	96.490	92.000	94.440	94.440	41,230
2026-10-15	91.090	96.000	91.090	94.540	94.540	85,200
2026-10-14	92.590	94.000	91.240	91.880	91.880	59,100
2026-10-13	88.800	93.280	88.800	91.560	91.560	71,000
2026-10-09	86.000	88.550	85.990	87.800	87.800	65,500
2026-10-08	87.510	88.540	85.030	86.490	86.490	89,600
2026-10-07	88.230	89.000	86.070	87.150	87.150	62,100
2026-10-06	89.610	89.610	85.920	86.540	86.540	75,400
2026-10-05	88.610	90.970	87.100	87.340	87.340	73,900
2026-10-02	90.000	90.600	88.055	89.880	89.880	57,000
2026-10-01	86.500	90.110	86.380	88.560	88.560	76,100
2026-09-30	85.500	86.380	84.810	86.380	86.380	70,300
2026-09-29	85.880	86.380	84.050	84.290	84.290	95,600
2026-09-28	90.000	90.010	85.230	85.230	85.230	86,800
2026-09-25	87.770	89.180	87.350	87.900	87.900	67,600
2026-09-24	90.000	90.785	86.010	86.930	86.930	67,100
2026-09-23	86.650	88.850	86.400	88.750	88.750	170,400
2026-09-22	87.290	88.255	86.200	86.340	86.340	70,800
2026-09-21	90.000	90.200	86.670	86.870	86.870	228,000
2026-09-18	90.080	91.140	88.740	89.600	89.600	89,100
2026-09-17	91.400	91.640	89.500	89.500	89.500	58,300
2026-09-16	92.330	92.330	89.150	89.470	89.470	94,200
2026-09-15	95.730	96.000	90.120	90.560	90.560	118,500
2026-09-14	94.960	97.295	94.960	96.000	96.000	81,000
2026-09-11	93.220	94.520	93.000	94.010	94.010	53,000
2026-09-10	93.000	94.470	92.710	93.100	93.100	71,400
2026-09-09	95.130	96.110	92.560	94.000	94.000	121,600
2026-09-08	100.50	100.50	94.800	95.130	95.130	145,900
2026-09-04	102.81	103.00	99.250	100.50	100.50	76,200
2026-09-03	102.82	105.00	101.30	102.67	102.67	72,500
2026-09-02	104.91	106.38	100.73	101.26	101.26	77,200
2026-09-01	105.83	106.00	103.13	103.41	103.41	63,100
2026-08-31	105.00	105.92	103.95	105.83	105.83	60,300
2026-08-28	103.99	107.50	103.13	105.48	105.48	87,800
2026-08-27	104.00	104.99	103.16	104.00	104.00	59,700
2026-08-26	104.25	104.48	101.50	103.13	103.13	42,600
2026-08-25	102.42	104.50	102.42	104.24	104.24	62,500
2026-08-24	103.00	104.00	101.45	103.73	103.73	78,200
2026-08-21	101.69	103.99	101.00	102.09	102.09	114,000
2026-08-20	102.43	103.22	100.50	101.69	101.69	59,300
2026-08-19	101.98	104.08	100.98	102.42	102.42	56,900
2026-08-18	101.00	101.56	99.550	99.800	99.800	105,300
2026-08-17	102.90	103.48	100.10	100.50	100.50	70,600
2026-08-14	104.52	105.00	100.68	100.68	100.68	95,000
2026-08-13	101.49	105.09	101.49	104.52	104.52	79,800
2026-08-12	104.29	104.29	99.570	101.49	101.49	103,700
2026-08-11	106.74	107.86	102.10	102.87	102.87	158,997
2026-08-10	105.58	113.64	104.87	106.74	106.74	111,900
2026-08-07	101.01	104.56	99.620	104.28	104.28	60,900
2026-08-06	103.89	103.89	99.570	100.43	100.43	183,300
2026-08-05	103.00	105.47	103.00	103.90	103.90	105,500
2026-08-04	102.00	104.00	102.00	102.10	102.10	163,200
2026-07-31	101.47	103.60	101.40	102.00	102.00	72,400
2026-07-30	102.02	103.00	99.570	101.40	101.40	72,000
2026-07-29	100.26	105.70	99.570	102.02	102.02	102,400
2026-07-28	99.920	103.00	96.530	99.570	99.570	86,300

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-14	2.2710 EUR

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.