Topicus.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	88.180	89.500	88.000	89.240	87.526	24,700
2023-03-16	86.670	89.500	86.670	87.850	86.163	23,700
2023-03-15	87.500	87.500	86.305	86.560	84.898	18,900
2023-03-14	89.470	89.500	87.010	87.840	86.153	26,900
2023-03-13	89.360	90.320	89.000	89.600	87.879	29,400
2023-03-10	89.010	90.410	89.010	89.860	88.134	13,600
2023-03-09	90.990	90.990	89.340	90.270	88.537	37,700
2023-03-08	89.850	90.500	89.270	89.770	88.046	48,200
2023-03-07	90.500	90.590	89.820	90.160	88.429	32,500
2023-03-06	88.320	91.140	88.320	90.500	88.762	24,800
2023-03-03	90.000	91.000	89.500	89.750	88.027	55,700
2023-03-02	88.670	89.890	87.655	89.230	87.517	23,400
2023-03-01	88.720	89.490	87.690	89.190	87.477	20,400
2023-02-28	88.440	89.490	88.350	88.720	87.016	16,600
2023-02-27	87.570	89.600	87.570	88.440	86.742	37,200
2023-02-24	87.560	88.510	85.010	88.510	86.810	30,600
2023-02-23	86.780	88.100	86.510	87.000	85.329	27,400
2023-02-22	87.000	87.000	83.810	86.610	84.947	40,600
2023-02-21	87.510	88.740	83.530	86.350	84.692	76,500
2023-02-17	84.040	90.250	83.800	89.600	87.879	67,500
2023-02-16	83.430	85.700	83.200	85.500	83.858	42,500
2023-02-15	82.000	85.000	80.850	84.860	83.230	67,800
2023-02-14	78.400	81.740	78.400	81.130	79.572	57,300
2023-02-13	77.180	79.350	76.480	79.300	77.777	33,900
2023-02-10	75.580	77.270	75.160	76.390	74.923	24,300
2023-02-09	76.000	76.500	74.380	75.490	74.040	21,100
2023-02-08	76.500	78.060	74.760	76.000	74.541	42,800
2023-02-07	77.500	77.500	74.680	75.500	74.050	39,900
2023-02-06	74.410	76.000	74.410	75.730	74.276	12,500
2023-02-03	75.700	75.860	74.070	75.230	73.785	15,800
2023-02-02	76.990	77.980	75.750	77.140	75.659	31,100
2023-02-01	75.880	77.000	73.250	77.000	75.521	12,900
2023-01-31	75.000	77.550	75.000	76.810	75.335	26,200
2023-01-30	73.110	74.990	72.660	73.750	72.334	17,400
2023-01-27	74.360	76.190	74.200	75.950	74.492	12,100
2023-01-26	75.480	77.175	73.540	74.440	73.011	30,200
2023-01-25	74.010	78.590	73.150	75.070	73.628	32,100
2023-01-24	73.050	75.090	72.820	75.060	73.619	24,700
2023-01-23	74.390	75.370	72.010	72.900	71.500	19,800
2023-01-20	74.000	76.240	73.490	75.400	73.952	13,200
2023-01-19	73.405	75.200	72.700	74.180	72.756	23,800
2023-01-18	72.500	74.990	72.500	73.500	72.089	51,100
2023-01-17	71.250	72.150	71.240	71.950	70.568	11,000
2023-01-16	70.000	71.320	70.000	71.310	69.941	6,300
2023-01-13	70.010	71.190	69.890	70.400	69.048	22,300
2023-01-12	70.910	71.790	69.360	69.890	68.548	42,900
2023-01-11	69.680	70.390	68.900	70.300	68.950	37,300
2023-01-10	70.280	70.280	69.370	69.570	68.234	10,300
2023-01-09	70.090	70.510	69.070	69.580	68.244	30,500
2023-01-06	71.680	71.680	69.740	70.030	68.685	23,900
2023-01-05	73.000	73.000	71.000	71.470	70.098	12,300
2023-01-04	74.000	76.400	72.790	74.000	72.579	29,400
2023-01-03	71.820	74.430	71.070	73.360	71.951	55,600
2022-12-30	70.680	71.120	68.900	71.090	69.725	13,600
2022-12-29	67.990	70.700	67.990	70.010	68.666	18,700
2022-12-28	69.000	69.000	66.170	67.540	66.243	62,900
2022-12-23	69.500	69.500	68.570	69.090	67.763	4,500
2022-12-22	69.000	69.880	68.670	69.420	68.087	22,200
2022-12-21	69.500	70.750	68.860	69.470	68.136	27,900
2022-12-20	69.010	70.990	67.700	68.830	67.508	31,000

← NewerPage 16 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.