Topicus.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 111.16 | 112.77 | 111.16 | 112.77 | 112.77 | 11,200 |
| 2024-05-27 | 111.84 | 113.99 | 110.00 | 111.73 | 111.73 | 32,400 |
| 2024-05-24 | 110.40 | 111.84 | 109.00 | 111.84 | 111.84 | 36,500 |
| 2024-05-23 | 114.00 | 114.87 | 110.20 | 110.20 | 110.20 | 17,400 |
| 2024-05-22 | 113.93 | 114.00 | 111.47 | 113.98 | 113.98 | 19,200 |
| 2024-05-21 | 115.09 | 115.89 | 113.10 | 113.10 | 113.10 | 15,000 |
| 2024-05-17 | 115.16 | 116.00 | 114.74 | 115.67 | 115.67 | 10,000 |
| 2024-05-16 | 115.40 | 116.01 | 115.00 | 115.24 | 115.24 | 17,300 |
| 2024-05-15 | 115.52 | 115.89 | 114.35 | 114.35 | 114.35 | 8,400 |
| 2024-05-14 | 115.79 | 116.29 | 114.75 | 115.08 | 115.08 | 19,100 |
| 2024-05-13 | 114.85 | 116.94 | 114.85 | 115.26 | 115.26 | 35,500 |
| 2024-05-10 | 116.02 | 116.94 | 114.36 | 116.60 | 116.60 | 23,900 |
| 2024-05-09 | 114.37 | 116.19 | 114.37 | 116.13 | 116.13 | 30,300 |
| 2024-05-08 | 113.92 | 116.94 | 113.92 | 115.58 | 115.58 | 22,500 |
| 2024-05-07 | 113.10 | 116.65 | 113.10 | 114.50 | 114.50 | 21,300 |
| 2024-05-06 | 112.58 | 113.86 | 112.50 | 112.81 | 112.81 | 16,400 |
| 2024-05-03 | 113.01 | 115.97 | 112.20 | 112.46 | 112.46 | 39,000 |
| 2024-05-02 | 116.67 | 116.95 | 113.00 | 113.00 | 113.00 | 71,700 |
| 2024-05-01 | 112.20 | 117.00 | 112.20 | 116.68 | 116.68 | 20,200 |
| 2024-04-30 | 116.87 | 117.29 | 112.19 | 112.19 | 112.19 | 27,700 |
| 2024-04-29 | 117.51 | 118.11 | 115.98 | 116.27 | 116.27 | 27,500 |
| 2024-04-26 | 117.66 | 119.60 | 116.43 | 117.00 | 117.00 | 25,100 |
| 2024-04-25 | 118.18 | 120.36 | 117.52 | 118.66 | 118.66 | 8,200 |
| 2024-04-24 | 123.37 | 123.60 | 118.30 | 119.00 | 119.00 | 21,400 |
| 2024-04-23 | 117.85 | 122.50 | 117.85 | 122.23 | 122.23 | 16,200 |
| 2024-04-22 | 116.77 | 120.00 | 114.98 | 119.65 | 119.65 | 48,800 |
| 2024-04-19 | 120.31 | 120.31 | 116.74 | 116.80 | 116.80 | 55,300 |
| 2024-04-18 | 122.28 | 122.64 | 119.44 | 120.26 | 120.26 | 37,100 |
| 2024-04-17 | 121.93 | 123.55 | 121.25 | 123.55 | 123.55 | 18,900 |
| 2024-04-16 | 120.00 | 122.99 | 119.99 | 121.52 | 121.52 | 16,500 |
| 2024-04-15 | 126.00 | 126.00 | 120.77 | 121.02 | 121.02 | 18,100 |
| 2024-04-12 | 125.98 | 125.99 | 123.62 | 125.22 | 125.22 | 16,700 |
| 2024-04-11 | 125.98 | 125.98 | 122.89 | 124.84 | 124.84 | 23,300 |
| 2024-04-10 | 122.12 | 125.20 | 122.12 | 125.20 | 125.20 | 18,100 |
| 2024-04-09 | 124.98 | 124.98 | 121.85 | 124.26 | 124.26 | 23,800 |
| 2024-04-08 | 121.46 | 124.00 | 121.46 | 124.00 | 124.00 | 7,400 |
| 2024-04-05 | 123.50 | 123.50 | 121.16 | 121.16 | 121.16 | 24,300 |
| 2024-04-04 | 122.45 | 123.88 | 121.84 | 122.87 | 122.87 | 26,900 |
| 2024-04-03 | 123.50 | 125.43 | 121.76 | 123.23 | 123.23 | 24,700 |
| 2024-04-02 | 121.99 | 124.98 | 121.58 | 123.45 | 123.45 | 36,700 |
| 2024-04-01 | 120.12 | 122.70 | 120.12 | 121.60 | 121.60 | 11,700 |
| 2024-03-28 | 119.00 | 121.47 | 118.00 | 121.34 | 121.34 | 26,200 |
| 2024-03-27 | 117.46 | 118.85 | 117.46 | 118.47 | 118.47 | 21,400 |
| 2024-03-26 | 116.87 | 117.71 | 116.72 | 117.71 | 117.71 | 15,500 |
| 2024-03-25 | 118.04 | 119.00 | 116.72 | 116.72 | 116.72 | 21,300 |
| 2024-03-22 | 117.41 | 119.30 | 117.41 | 119.30 | 119.30 | 7,700 |
| 2024-03-21 | 117.01 | 119.74 | 117.01 | 117.75 | 117.75 | 12,100 |
| 2024-03-20 | 117.60 | 118.00 | 116.66 | 117.75 | 117.75 | 22,000 |
| 2024-03-19 | 118.06 | 119.73 | 117.75 | 117.75 | 117.75 | 29,200 |
| 2024-03-18 | 119.21 | 120.13 | 118.30 | 118.84 | 118.84 | 21,800 |
| 2024-03-15 | 116.00 | 119.97 | 115.49 | 119.13 | 119.13 | 24,200 |
| 2024-03-14 | 118.48 | 118.48 | 114.80 | 114.80 | 114.80 | 23,600 |
| 2024-03-13 | 118.00 | 119.22 | 117.62 | 118.26 | 115.99 | 41,500 |
| 2024-03-12 | 123.48 | 123.48 | 116.55 | 116.55 | 114.31 | 59,300 |
| 2024-03-11 | 125.00 | 125.00 | 121.02 | 122.63 | 120.28 | 44,300 |
| 2024-03-08 | 125.00 | 125.01 | 123.11 | 125.00 | 122.60 | 23,400 |
| 2024-03-07 | 126.25 | 126.98 | 122.43 | 124.59 | 122.20 | 75,600 |
| 2024-03-06 | 126.00 | 127.55 | 122.63 | 125.50 | 123.09 | 41,900 |
| 2024-03-05 | 125.49 | 125.49 | 121.47 | 122.00 | 119.66 | 26,000 |
| 2024-03-04 | 125.67 | 127.50 | 124.92 | 124.92 | 122.52 | 13,400 |
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.