Topicus.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	92.880	93.585	92.000	92.530	90.753	29,700
2023-12-01	91.990	95.060	90.615	93.200	91.410	41,700
2023-11-30	94.000	94.000	90.765	91.360	89.606	44,100
2023-11-29	95.430	95.500	92.520	93.650	91.852	51,900
2023-11-28	93.790	95.430	93.250	95.430	93.597	29,200
2023-11-27	90.240	94.585	90.010	93.790	91.989	82,000
2023-11-24	90.500	90.500	89.660	90.200	88.468	28,000
2023-11-23	90.480	90.480	89.620	90.000	88.272	20,700
2023-11-22	92.000	92.000	89.940	90.150	88.419	16,500
2023-11-21	94.840	94.840	91.000	91.260	89.508	30,900
2023-11-20	94.500	95.610	93.870	94.310	92.499	8,700
2023-11-17	92.620	95.500	92.400	94.500	92.685	41,600
2023-11-16	87.100	91.610	87.100	91.610	89.851	59,200
2023-11-15	91.580	91.580	88.160	88.750	87.046	24,800
2023-11-14	93.150	94.850	90.090	90.360	88.625	24,900
2023-11-13	94.160	94.160	92.190	92.270	90.498	37,400
2023-11-10	93.500	94.000	91.950	93.700	91.901	22,000
2023-11-09	93.200	95.020	91.510	94.190	92.381	35,100
2023-11-08	92.030	94.120	91.010	93.150	91.361	15,100
2023-11-07	92.620	94.250	92.560	93.090	91.302	8,300
2023-11-06	93.930	95.380	92.510	93.300	91.508	6,200
2023-11-03	94.540	96.000	92.500	93.900	92.097	8,300
2023-11-02	92.020	95.690	91.540	94.540	92.725	12,400
2023-11-01	91.330	92.225	90.530	91.535	89.777	23,000
2023-10-31	87.630	91.550	87.630	91.310	89.557	40,200
2023-10-30	87.880	88.500	87.730	88.000	86.310	11,400
2023-10-27	88.700	88.860	87.190	88.010	86.320	7,300
2023-10-26	86.510	87.400	86.450	87.350	85.673	23,100
2023-10-25	86.570	87.980	86.570	87.160	85.486	27,100
2023-10-24	87.300	88.120	87.090	87.760	86.075	22,200
2023-10-23	85.020	86.660	83.510	86.560	84.898	7,500
2023-10-20	87.460	87.550	86.350	86.350	84.692	14,900
2023-10-19	83.950	87.480	83.610	86.320	84.662	30,200
2023-10-18	86.520	86.520	83.320	84.010	82.397	30,400
2023-10-17	86.900	88.150	86.640	87.000	85.329	10,300
2023-10-16	86.250	87.010	85.750	86.930	85.261	29,100
2023-10-13	88.110	89.000	85.920	86.340	84.682	34,600
2023-10-12	89.990	90.205	88.000	89.010	87.301	25,600
2023-10-11	89.470	90.220	89.000	90.220	88.488	16,600
2023-10-10	93.740	93.740	89.210	89.610	87.889	22,000
2023-10-06	89.160	91.850	89.160	91.850	90.086	7,800
2023-10-05	89.710	90.670	89.010	89.700	87.978	14,800
2023-10-04	89.250	89.740	89.050	89.500	87.781	9,700
2023-10-03	88.300	89.790	88.300	89.420	87.703	15,800
2023-10-02	89.690	90.550	87.750	87.770	86.085	12,900
2023-09-29	87.200	91.250	87.200	89.720	87.997	28,300
2023-09-28	87.650	91.030	86.850	89.850	88.125	40,400
2023-09-27	90.370	90.370	86.930	87.670	85.986	50,200
2023-09-26	90.900	91.250	88.930	89.170	87.458	28,600
2023-09-25	91.580	91.580	89.640	91.000	89.253	16,100
2023-09-22	93.330	93.520	91.300	91.580	89.821	20,400
2023-09-21	95.565	96.010	92.000	93.350	91.557	34,700
2023-09-20	95.430	97.990	94.650	95.300	93.470	17,900
2023-09-19	98.000	101.74	94.980	95.000	93.176	33,900
2023-09-18	97.800	97.940	95.930	97.630	95.755	22,200
2023-09-15	99.890	101.19	97.690	98.220	96.334	30,000
2023-09-14	97.030	99.770	93.020	99.580	97.668	38,400
2023-09-13	96.440	97.000	95.360	96.000	94.157	13,700
2023-09-12	99.000	99.200	95.900	97.700	95.824	20,400
2023-09-11	99.990	99.990	98.190	99.010	97.109	12,300

← NewerPage 13 of 21 · 1,255 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.