Topicus.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	71.560	71.560	68.870	68.870	67.548	24,900
2022-12-16	70.400	72.170	70.400	71.780	70.402	30,700
2022-12-15	71.350	71.800	70.210	71.500	70.127	11,100
2022-12-14	73.000	73.000	69.880	71.580	70.205	52,700
2022-12-13	75.110	75.110	72.000	72.780	71.382	41,400
2022-12-12	72.720	75.490	71.080	72.240	70.853	50,600
2022-12-09	71.500	73.750	71.500	73.590	72.177	11,200
2022-12-08	71.320	72.980	70.910	72.160	70.774	9,400
2022-12-07	71.550	72.300	71.090	71.600	70.225	8,800
2022-12-06	70.080	72.750	70.080	70.630	69.274	22,700
2022-12-05	78.360	78.360	68.780	70.000	68.656	52,300
2022-12-02	78.900	81.020	77.830	78.640	77.130	30,200
2022-12-01	74.430	80.990	73.500	79.820	78.287	41,900
2022-11-30	68.780	74.800	68.780	74.800	73.364	39,300
2022-11-29	72.800	73.130	68.570	68.780	67.459	14,400
2022-11-28	67.700	72.790	67.700	72.600	71.206	28,600
2022-11-25	69.080	69.200	67.470	67.730	66.429	11,000
2022-11-24	70.060	70.960	69.000	69.000	67.675	8,200
2022-11-23	69.290	70.790	69.290	69.950	68.607	7,300
2022-11-22	68.060	71.150	68.060	70.500	69.146	14,300
2022-11-21	69.000	69.610	66.850	68.150	66.841	34,200
2022-11-18	73.460	73.460	68.880	68.990	67.665	47,000
2022-11-17	72.800	74.590	72.800	73.310	71.902	17,900
2022-11-16	71.480	74.580	70.955	74.580	73.148	29,700
2022-11-15	70.490	72.000	69.060	71.460	70.088	44,100
2022-11-14	70.060	70.380	69.000	69.000	67.675	16,300
2022-11-11	71.450	72.570	70.570	70.570	69.215	32,200
2022-11-10	68.800	71.220	68.510	71.000	69.637	39,500
2022-11-09	68.760	69.000	66.760	67.290	65.998	36,600
2022-11-08	69.970	70.060	69.000	69.810	68.469	28,400
2022-11-07	70.000	70.110	69.460	69.500	68.165	22,800
2022-11-04	69.990	71.270	69.700	70.450	69.097	23,200
2022-11-03	70.940	70.940	69.290	69.290	67.959	261,200
2022-11-02	70.970	73.000	70.330	71.350	69.980	74,500
2022-11-01	70.880	71.000	70.000	71.000	69.637	10,800
2022-10-31	71.390	71.390	69.870	70.700	69.342	48,700
2022-10-28	70.270	72.060	70.050	71.440	70.068	26,000
2022-10-27	74.320	74.320	70.130	70.130	68.783	24,900
2022-10-26	73.230	73.880	72.230	72.840	71.441	18,300
2022-10-25	71.630	75.200	71.610	74.190	72.765	63,900
2022-10-24	70.240	72.980	70.240	72.280	70.892	7,000
2022-10-21	72.050	73.580	70.230	70.510	69.156	47,700
2022-10-20	73.740	73.890	71.840	73.520	72.108	11,800
2022-10-19	72.350	73.130	71.530	72.580	71.186	20,900
2022-10-18	73.140	73.450	72.000	72.610	71.216	24,800
2022-10-17	70.020	73.260	69.860	73.000	71.598	52,800
2022-10-14	68.390	72.550	68.390	69.640	68.303	51,000
2022-10-13	67.260	68.940	66.860	67.670	66.371	22,100
2022-10-12	71.500	71.500	67.260	68.000	66.694	65,300
2022-10-11	71.550	82.450	71.550	71.650	70.274	243,100
2022-10-07	77.350	77.350	74.440	74.860	73.422	37,700
2022-10-06	76.040	78.980	76.030	77.370	75.884	31,300
2022-10-05	73.000	76.980	72.930	76.190	74.727	62,300
2022-10-04	69.380	75.360	69.380	75.000	73.560	29,600
2022-10-03	66.420	70.000	66.020	69.080	67.753	25,300
2022-09-30	67.600	67.620	65.930	66.420	65.145	54,100
2022-09-29	68.900	68.900	65.580	66.410	65.135	51,600
2022-09-28	67.060	68.990	66.960	68.850	67.528	51,100
2022-09-27	68.500	68.740	66.950	68.000	66.694	35,600
2022-09-26	66.400	69.550	65.900	68.520	67.204	38,700

← NewerPage 17 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.