Topicus.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	102.30	102.95	98.540	99.380	97.472	6,300
2023-09-07	101.63	102.23	101.26	101.59	99.639	10,600
2023-09-06	102.60	103.36	102.00	102.00	100.04	20,400
2023-09-05	103.00	103.80	102.25	103.79	101.80	32,700
2023-09-01	103.93	104.04	102.71	103.10	101.12	15,100
2023-08-31	103.00	103.26	102.50	102.90	100.92	10,300
2023-08-30	103.98	104.00	102.50	102.51	100.54	17,800
2023-08-29	103.01	103.82	102.40	103.50	101.51	12,200
2023-08-28	105.00	105.00	102.54	103.00	101.02	18,600
2023-08-25	105.93	106.00	104.76	104.80	102.79	6,800
2023-08-24	105.00	106.25	104.70	104.86	102.85	37,700
2023-08-23	105.00	106.22	104.46	105.96	103.93	95,000
2023-08-22	106.54	107.20	104.61	104.61	102.60	59,500
2023-08-21	108.89	108.89	105.70	106.00	103.96	18,200
2023-08-18	104.10	109.50	103.10	108.89	106.80	30,300
2023-08-17	105.75	109.98	105.75	106.99	104.94	66,700
2023-08-16	100.69	106.78	100.05	105.75	103.72	42,700
2023-08-15	102.96	102.96	100.77	100.92	98.982	11,300
2023-08-14	101.31	105.51	101.31	102.31	100.35	14,500
2023-08-11	103.02	103.74	102.50	103.46	101.47	16,600
2023-08-10	102.60	104.84	102.60	102.60	100.63	7,200
2023-08-09	101.01	103.00	101.01	101.34	99.394	35,300
2023-08-08	102.01	104.07	100.97	101.60	99.649	41,700
2023-08-04	101.50	104.00	101.42	101.59	99.639	6,300
2023-08-03	104.29	104.80	100.80	101.50	99.551	15,300
2023-08-02	105.00	105.10	101.55	103.21	101.23	4,100
2023-08-01	104.36	105.65	103.73	103.94	101.94	15,900
2023-07-31	103.04	108.86	103.04	104.00	102.00	29,000
2023-07-28	100.83	104.33	100.83	104.33	102.33	36,500
2023-07-27	100.79	101.40	100.40	101.27	99.325	37,100
2023-07-26	101.34	101.50	100.39	101.50	99.551	39,000
2023-07-25	101.73	102.00	100.32	100.32	98.394	34,000
2023-07-24	100.63	101.97	100.16	101.55	99.600	37,700
2023-07-21	100.28	102.53	100.28	100.44	98.511	31,800
2023-07-20	101.97	101.97	100.01	100.98	99.041	22,000
2023-07-19	100.35	101.90	98.940	100.46	98.531	134,100
2023-07-18	101.80	101.80	100.89	101.03	99.090	74,100
2023-07-17	102.02	102.02	100.75	100.88	98.943	10,200
2023-07-14	101.00	102.24	100.05	100.47	98.541	15,600
2023-07-13	103.34	103.50	100.07	100.99	99.051	8,600
2023-07-12	101.93	102.32	100.15	102.32	100.36	15,000
2023-07-11	102.67	103.22	98.000	99.320	97.413	41,200
2023-07-10	105.93	105.93	102.54	102.95	100.97	11,000
2023-07-07	106.60	106.61	103.26	103.63	101.64	10,000
2023-07-06	107.24	108.16	106.80	106.95	104.90	22,300
2023-07-05	108.50	108.75	107.99	108.43	106.35	37,800
2023-07-04	107.96	109.57	107.25	108.50	106.42	12,600
2023-06-30	109.48	109.50	108.47	108.65	106.56	11,500
2023-06-29	109.00	110.00	106.76	109.60	107.50	15,800
2023-06-28	105.01	109.90	105.01	109.89	107.78	57,400
2023-06-27	101.00	106.66	101.00	106.63	104.58	52,300
2023-06-26	98.580	102.00	98.580	102.00	100.04	34,700
2023-06-23	96.950	98.580	95.500	98.580	96.687	15,900
2023-06-22	97.910	97.910	95.420	96.310	94.461	11,100
2023-06-21	97.900	97.900	95.505	96.780	94.922	8,700
2023-06-20	96.340	97.900	96.300	97.900	96.020	2,900
2023-06-19	99.280	99.290	96.340	96.340	94.490	10,700
2023-06-16	99.000	99.280	97.880	98.440	96.550	38,400
2023-06-15	97.000	98.880	96.000	98.280	96.393	7,200
2023-06-14	98.000	98.480	95.260	95.600	93.764	21,200

← NewerPage 14 of 21 · 1,258 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.