Topicus.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	66.400	69.550	65.900	68.520	67.204	38,700
2022-09-23	64.000	68.540	63.800	67.010	65.723	151,300
2022-09-22	64.280	64.510	62.700	64.000	62.771	70,000
2022-09-21	64.450	64.450	62.540	63.600	62.379	112,500
2022-09-20	63.430	64.115	63.430	63.890	62.663	36,000
2022-09-19	63.130	63.750	63.000	63.400	62.183	61,500
2022-09-16	65.000	65.000	63.500	63.920	62.693	96,000
2022-09-15	66.630	67.380	65.000	65.310	64.056	46,100
2022-09-14	69.660	69.790	66.500	67.170	65.880	53,500
2022-09-13	69.150	69.460	67.900	69.260	67.930	28,700
2022-09-12	68.240	69.750	66.040	69.390	68.058	61,500
2022-09-09	68.250	68.540	66.750	67.200	65.910	30,200
2022-09-08	69.980	70.000	68.000	68.010	66.704	71,000
2022-09-07	69.490	70.300	68.380	70.000	68.656	24,200
2022-09-06	68.460	69.890	68.460	69.250	67.920	29,600
2022-09-02	69.610	69.800	68.520	69.440	68.107	31,800
2022-09-01	68.190	69.210	66.560	69.000	67.675	38,500
2022-08-31	69.930	69.930	67.460	68.000	66.694	12,600
2022-08-30	70.500	70.500	67.500	68.150	66.841	52,800
2022-08-29	69.990	70.390	69.000	70.000	68.656	22,100
2022-08-26	71.540	72.000	70.000	70.450	69.097	19,500
2022-08-25	72.680	72.680	71.000	72.250	70.863	42,300
2022-08-24	72.000	72.840	71.440	72.000	70.617	10,400
2022-08-23	72.000	72.690	69.200	72.000	70.617	32,900
2022-08-22	73.000	73.500	71.510	72.000	70.617	28,600
2022-08-19	73.810	75.390	73.810	74.140	72.716	40,900
2022-08-18	73.810	75.670	73.590	75.240	73.795	22,000
2022-08-17	75.890	75.890	73.500	74.300	72.873	33,400
2022-08-16	76.870	77.320	75.250	76.220	74.756	51,500
2022-08-15	78.800	79.070	75.420	76.520	75.051	47,200
2022-08-12	82.990	82.990	78.710	79.000	77.483	25,400
2022-08-11	80.970	82.530	80.170	81.500	79.935	36,000
2022-08-10	78.460	82.560	78.460	79.440	77.915	22,700
2022-08-09	80.000	80.390	77.000	79.100	77.581	48,900
2022-08-08	83.300	83.300	79.900	80.040	78.503	48,600
2022-08-05	82.000	83.300	78.730	83.300	81.700	62,300
2022-08-04	81.500	84.480	81.180	83.000	81.406	67,300
2022-08-03	77.990	81.520	73.500	80.610	79.062	73,300
2022-08-02	74.000	77.630	72.880	76.590	75.119	68,500
2022-07-29	75.050	75.510	71.990	73.250	71.843	17,200
2022-07-28	74.910	75.250	72.420	74.560	73.128	29,700
2022-07-27	73.460	74.620	71.170	74.620	73.187	25,400
2022-07-26	72.980	72.980	68.910	72.750	71.353	48,400
2022-07-25	73.010	75.000	69.550	72.630	71.235	49,600
2022-07-22	73.460	74.250	72.130	72.790	71.392	31,900
2022-07-21	73.990	74.725	73.560	73.720	72.304	153,000
2022-07-20	75.850	76.240	73.240	73.240	71.834	26,100
2022-07-19	76.990	76.990	74.790	75.670	74.217	57,800
2022-07-18	74.080	76.990	73.920	76.000	74.541	31,600
2022-07-15	73.580	75.000	73.010	73.030	71.628	38,200
2022-07-14	74.490	78.130	72.940	74.300	72.873	56,400
2022-07-13	74.240	75.320	73.400	73.990	72.569	35,000
2022-07-12	75.800	76.630	73.580	74.520	73.089	69,000
2022-07-11	74.560	75.600	72.420	74.500	73.069	51,200
2022-07-08	75.700	76.600	73.540	73.550	72.138	19,800
2022-07-07	76.000	76.000	73.565	74.820	73.383	24,100
2022-07-06	76.220	77.000	73.450	75.990	74.531	24,300
2022-07-05	73.490	77.310	73.490	77.000	75.521	18,100
2022-07-04	71.680	73.500	71.660	73.500	72.089	27,500
2022-06-30	71.000	73.800	70.560	72.630	71.235	47,600

← NewerPage 18 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.