Topicus.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	93.490	93.490	91.100	92.390	92.390	106,300
2026-07-20	92.950	94.200	90.130	93.040	93.040	65,400
2026-07-17	95.000	97.300	91.330	92.230	92.230	79,900
2026-07-16	91.570	95.400	91.570	95.400	95.400	76,100
2026-07-15	90.420	93.620	90.400	92.550	92.550	109,600
2026-07-14	91.120	91.230	89.800	90.420	90.420	69,800
2026-07-13	90.770	93.130	90.770	92.300	92.300	61,400
2026-07-10	91.970	92.000	90.100	91.300	91.300	63,900
2026-07-09	93.000	93.000	90.400	90.910	90.910	48,700
2026-07-08	92.290	93.670	89.990	92.100	92.100	73,200
2026-07-07	92.990	94.500	91.700	92.250	92.250	41,500
2026-07-06	94.250	94.260	91.250	91.700	91.700	50,900
2026-07-03	92.510	94.870	91.170	94.240	94.240	29,400
2026-07-02	93.030	94.630	90.750	90.820	90.820	64,900
2026-06-30	91.530	92.310	89.250	90.420	90.420	130,800
2026-06-29	93.000	94.000	90.120	91.360	91.360	106,600
2026-06-26	91.860	93.000	91.100	91.100	91.100	61,500
2026-06-25	95.550	95.550	90.830	91.780	91.780	94,900
2026-06-24	96.010	96.700	93.220	94.000	94.000	54,600
2026-06-23	93.980	96.540	93.000	95.890	95.890	74,300
2026-06-22	97.210	97.210	92.410	94.620	94.620	110,500
2026-06-19	97.120	99.000	97.120	98.440	98.440	5,400
2026-06-18	101.73	101.73	95.500	98.500	98.500	74,000
2026-06-17	102.00	102.01	99.955	100.62	100.62	133,100
2026-06-16	102.62	103.39	100.81	101.98	101.98	37,900
2026-06-15	102.81	103.11	99.560	102.62	102.62	172,700
2026-06-12	105.05	105.05	101.49	102.40	102.40	72,700
2026-06-11	106.39	106.44	103.40	105.05	105.05	39,500
2026-06-10	102.00	106.40	102.00	106.40	106.40	68,000
2026-06-09	99.710	103.45	99.710	103.26	103.26	63,400
2026-06-08	105.01	105.81	100.83	102.67	102.67	185,200
2026-06-05	103.33	106.66	102.95	104.49	104.49	100,100
2026-06-04	100.74	105.50	100.74	105.50	105.50	99,700
2026-06-03	101.36	103.16	97.720	101.69	101.69	152,800
2026-06-02	103.00	103.00	98.610	100.60	100.60	86,000
2026-06-01	102.00	107.50	102.00	103.40	103.40	177,900
2026-05-29	100.00	101.81	98.750	99.730	99.730	68,000
2026-05-28	96.390	98.750	92.820	98.750	98.750	77,900
2026-05-27	95.670	97.870	93.100	93.100	93.100	67,500
2026-05-26	95.710	100.00	95.510	95.580	95.580	67,000
2026-05-25	96.100	97.360	95.000	96.100	96.100	46,200
2026-05-22	98.400	99.535	95.640	96.250	96.250	56,200
2026-05-21	97.040	98.750	96.470	98.060	98.060	31,600
2026-05-20	96.450	99.750	92.010	98.520	98.520	42,300
2026-05-19	94.000	98.330	94.000	95.000	95.000	119,100
2026-05-15	90.500	95.380	90.500	93.930	93.930	54,300
2026-05-14	90.510	94.000	89.985	91.810	91.810	72,600
2026-05-13	90.180	91.180	88.480	90.380	90.380	45,500
2026-05-12	89.600	91.930	86.510	90.180	90.180	100,000
2026-05-11	93.430	93.430	88.000	88.270	88.270	236,100
2026-05-08	97.730	97.730	91.020	93.540	93.540	139,800
2026-05-07	91.000	97.000	91.000	96.300	96.300	130,900
2026-05-06	93.580	95.230	89.800	90.480	90.480	142,700
2026-05-05	100.00	100.00	94.750	96.130	96.130	86,900
2026-05-04	97.970	97.970	96.120	97.100	97.100	103,500
2026-05-01	94.000	97.600	94.000	96.310	96.310	105,700
2026-04-30	97.000	97.875	93.100	93.570	93.570	78,900
2026-04-29	96.710	97.540	94.350	96.270	96.270	99,900
2026-04-28	96.200	97.090	94.340	95.270	95.270	59,300
2026-04-27	96.110	98.090	95.755	96.420	96.420	78,400

← NewerPage 2 of 21 · 1,257 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.