Topicus.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	73.950	73.950	70.560	71.730	70.353	62,200
2022-06-28	71.700	73.500	71.050	72.990	71.588	78,100
2022-06-27	69.600	72.000	68.870	70.950	69.588	18,700
2022-06-24	67.330	69.160	67.315	68.720	67.400	90,400
2022-06-23	69.930	69.930	66.210	67.330	66.037	60,300
2022-06-22	65.600	69.490	64.670	67.730	66.429	45,400
2022-06-21	66.390	68.850	65.720	67.720	66.420	63,200
2022-06-20	67.660	68.190	64.580	64.580	63.340	33,800
2022-06-17	62.720	69.570	62.720	68.510	67.194	45,200
2022-06-16	62.590	64.850	61.700	64.010	62.781	36,000
2022-06-15	65.670	66.230	61.470	64.950	63.703	136,500
2022-06-14	71.040	73.640	64.530	64.840	63.595	110,600
2022-06-13	70.400	71.000	67.320	70.870	69.509	75,200
2022-06-10	74.380	76.660	70.690	70.690	69.333	57,600
2022-06-09	77.380	78.390	75.000	78.000	76.502	24,800
2022-06-08	74.010	78.300	72.990	78.110	76.610	35,500
2022-06-07	71.240	73.320	70.750	73.270	71.863	61,500
2022-06-06	70.610	74.050	70.600	73.170	71.765	59,100
2022-06-03	68.590	71.400	68.590	70.600	69.244	52,000
2022-06-02	66.020	70.000	66.020	70.000	68.656	80,600
2022-06-01	66.720	68.000	66.650	66.670	65.390	40,900
2022-05-31	68.260	68.730	66.630	66.630	65.351	62,300
2022-05-30	70.000	70.000	67.200	68.000	66.694	38,500
2022-05-27	68.990	69.190	67.970	68.750	67.430	23,500
2022-05-26	67.060	68.480	65.750	67.060	65.772	45,200
2022-05-25	70.290	71.995	68.420	68.830	67.508	48,300
2022-05-24	68.010	71.640	66.640	71.640	70.264	47,700
2022-05-20	66.100	67.980	66.100	67.510	66.214	26,700
2022-05-19	66.200	67.490	65.500	65.910	64.644	57,600
2022-05-18	69.390	69.390	66.050	66.500	65.223	66,100
2022-05-17	69.270	70.905	67.750	68.100	66.792	59,300
2022-05-16	70.390	71.515	66.120	69.730	68.391	70,600
2022-05-13	68.370	71.100	68.030	69.840	68.499	81,500
2022-05-12	72.980	72.980	66.700	67.780	66.478	132,800
2022-05-11	74.790	74.820	71.360	73.260	71.853	47,500
2022-05-10	76.370	77.010	73.050	74.790	73.354	62,000
2022-05-09	73.510	75.730	71.000	75.590	74.138	57,700
2022-05-06	76.010	76.170	72.000	74.530	73.099	88,100
2022-05-05	76.660	77.540	73.080	77.530	76.041	89,900
2022-05-04	78.010	79.660	73.490	78.260	76.757	99,700
2022-05-03	79.840	79.840	78.330	79.000	77.483	59,700
2022-05-02	82.290	82.290	78.000	78.500	76.993	55,000
2022-04-29	80.320	82.000	79.250	79.900	78.366	36,200
2022-04-28	83.300	84.630	80.050	80.760	79.209	41,500
2022-04-27	83.900	84.870	80.580	82.560	80.975	66,300
2022-04-26	85.760	86.650	82.050	84.850	83.221	35,800
2022-04-25	79.970	87.555	79.750	87.090	85.418	38,200
2022-04-22	83.720	84.250	79.270	81.460	79.896	110,400
2022-04-21	91.040	91.050	83.650	83.710	82.103	35,900
2022-04-20	90.170	91.280	87.100	89.630	87.909	34,200
2022-04-19	89.780	92.090	88.250	91.620	89.861	69,500
2022-04-18	92.500	92.540	88.200	89.110	87.399	36,100
2022-04-14	91.410	93.010	88.750	93.000	91.214	44,600
2022-04-13	92.000	95.750	89.620	91.640	89.880	75,700
2022-04-12	95.040	99.010	91.430	92.440	90.665	45,500
2022-04-11	102.48	105.00	96.530	96.530	94.676	79,700
2022-04-08	103.09	112.36	100.59	104.09	102.09	98,400
2022-04-07	103.45	103.45	100.64	103.23	101.25	81,800
2022-04-06	100.83	102.92	99.770	102.92	100.94	113,100
2022-04-05	100.04	105.00	99.810	102.54	100.57	64,100

← NewerPage 19 of 21 · 1,259 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.