Topicus.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 126.00 | 126.75 | 125.61 | 126.75 | 126.75 | 23,600 |
| 2024-08-21 | 125.60 | 126.75 | 124.02 | 126.75 | 126.75 | 15,000 |
| 2024-08-20 | 125.86 | 126.64 | 125.50 | 126.64 | 126.64 | 13,400 |
| 2024-08-19 | 127.66 | 127.66 | 126.62 | 126.71 | 126.71 | 20,900 |
| 2024-08-16 | 121.76 | 126.97 | 121.76 | 126.97 | 126.97 | 43,300 |
| 2024-08-15 | 121.00 | 122.45 | 120.01 | 121.80 | 121.80 | 27,100 |
| 2024-08-14 | 121.09 | 121.50 | 119.39 | 120.68 | 120.68 | 19,100 |
| 2024-08-13 | 121.00 | 121.58 | 119.80 | 120.75 | 120.75 | 6,500 |
| 2024-08-12 | 122.00 | 122.20 | 119.99 | 120.50 | 120.50 | 5,100 |
| 2024-08-09 | 121.30 | 122.01 | 120.16 | 122.00 | 122.00 | 17,600 |
| 2024-08-08 | 118.01 | 122.46 | 118.00 | 120.60 | 120.60 | 14,100 |
| 2024-08-07 | 118.00 | 118.67 | 116.05 | 118.67 | 118.67 | 29,800 |
| 2024-08-06 | 116.50 | 119.70 | 116.50 | 117.00 | 117.00 | 23,200 |
| 2024-08-02 | 122.96 | 123.71 | 118.00 | 119.51 | 119.51 | 25,000 |
| 2024-08-01 | 122.00 | 123.72 | 121.49 | 123.71 | 123.71 | 26,600 |
| 2024-07-31 | 124.20 | 124.20 | 119.44 | 121.57 | 121.57 | 27,100 |
| 2024-07-30 | 124.70 | 124.70 | 121.03 | 122.13 | 122.13 | 10,200 |
| 2024-07-29 | 123.89 | 124.83 | 123.20 | 124.79 | 124.79 | 22,600 |
| 2024-07-26 | 123.70 | 125.00 | 122.66 | 124.60 | 124.60 | 18,400 |
| 2024-07-25 | 122.73 | 124.10 | 121.16 | 124.10 | 124.10 | 19,000 |
| 2024-07-24 | 120.02 | 124.00 | 119.73 | 122.84 | 122.84 | 18,700 |
| 2024-07-23 | 117.17 | 121.00 | 117.17 | 121.00 | 121.00 | 24,300 |
| 2024-07-22 | 117.49 | 118.83 | 117.49 | 118.82 | 118.82 | 13,700 |
| 2024-07-19 | 118.00 | 118.26 | 116.63 | 117.51 | 117.51 | 25,300 |
| 2024-07-18 | 118.04 | 118.51 | 117.26 | 117.26 | 117.26 | 17,600 |
| 2024-07-17 | 117.51 | 118.37 | 117.26 | 118.00 | 118.00 | 20,700 |
| 2024-07-16 | 118.18 | 119.69 | 117.75 | 118.06 | 118.06 | 22,800 |
| 2024-07-15 | 117.90 | 119.27 | 117.46 | 117.56 | 117.56 | 24,000 |
| 2024-07-12 | 117.78 | 117.78 | 115.49 | 117.45 | 117.45 | 19,600 |
| 2024-07-11 | 117.27 | 118.20 | 116.00 | 116.66 | 116.66 | 38,445 |
| 2024-07-10 | 120.00 | 120.00 | 115.00 | 117.27 | 117.27 | 34,600 |
| 2024-07-09 | 118.51 | 120.59 | 117.54 | 119.15 | 119.15 | 27,800 |
| 2024-07-08 | 118.02 | 120.00 | 118.02 | 119.18 | 119.18 | 8,600 |
| 2024-07-05 | 120.87 | 120.87 | 119.08 | 119.11 | 119.11 | 7,200 |
| 2024-07-04 | 119.51 | 120.88 | 118.02 | 120.87 | 120.87 | 6,500 |
| 2024-07-03 | 117.77 | 120.88 | 117.77 | 120.88 | 120.88 | 15,500 |
| 2024-07-02 | 115.99 | 117.98 | 115.99 | 117.31 | 117.31 | 12,900 |
| 2024-06-28 | 116.84 | 117.50 | 113.35 | 117.00 | 117.00 | 29,400 |
| 2024-06-27 | 112.16 | 115.86 | 112.16 | 115.86 | 115.86 | 32,700 |
| 2024-06-26 | 114.18 | 115.25 | 110.87 | 111.02 | 111.02 | 28,700 |
| 2024-06-25 | 111.06 | 116.00 | 110.90 | 115.30 | 115.30 | 25,500 |
| 2024-06-24 | 111.00 | 111.71 | 110.50 | 111.42 | 111.42 | 29,200 |
| 2024-06-21 | 111.03 | 112.18 | 111.03 | 111.50 | 111.50 | 40,000 |
| 2024-06-20 | 110.99 | 111.81 | 110.45 | 111.81 | 111.81 | 53,300 |
| 2024-06-19 | 112.60 | 112.77 | 111.25 | 111.85 | 111.85 | 28,500 |
| 2024-06-18 | 111.00 | 112.49 | 110.84 | 111.96 | 111.96 | 28,000 |
| 2024-06-17 | 111.43 | 112.69 | 110.77 | 111.75 | 111.75 | 28,800 |
| 2024-06-14 | 110.96 | 112.90 | 110.23 | 112.00 | 112.00 | 29,000 |
| 2024-06-13 | 112.68 | 114.00 | 111.52 | 111.58 | 111.58 | 38,000 |
| 2024-06-12 | 110.70 | 113.85 | 110.35 | 112.29 | 112.29 | 22,300 |
| 2024-06-11 | 109.99 | 110.60 | 109.57 | 109.95 | 109.95 | 18,300 |
| 2024-06-10 | 111.41 | 111.90 | 110.55 | 110.77 | 110.77 | 30,400 |
| 2024-06-07 | 113.50 | 113.84 | 111.29 | 111.41 | 111.41 | 39,300 |
| 2024-06-06 | 113.74 | 114.64 | 113.35 | 114.40 | 114.40 | 26,700 |
| 2024-06-05 | 113.98 | 115.25 | 113.40 | 113.40 | 113.40 | 21,600 |
| 2024-06-04 | 116.00 | 116.00 | 113.60 | 113.70 | 113.70 | 21,900 |
| 2024-06-03 | 117.52 | 117.73 | 114.76 | 116.03 | 116.03 | 13,300 |
| 2024-05-31 | 117.93 | 119.27 | 116.97 | 117.00 | 117.00 | 96,900 |
| 2024-05-30 | 112.99 | 118.55 | 112.46 | 116.92 | 116.92 | 35,600 |
| 2024-05-29 | 112.00 | 113.75 | 112.00 | 113.00 | 113.00 | 11,100 |
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.