Topicus.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	100.01	102.84	98.630	101.17	99.227	68,700
2022-04-01	95.980	101.49	93.485	97.230	95.363	43,100
2022-03-31	92.000	96.230	91.840	93.250	91.459	32,000
2022-03-30	88.260	91.000	87.890	90.520	88.782	23,400
2022-03-29	86.000	90.000	86.000	87.580	85.898	21,200
2022-03-28	88.170	88.170	83.830	84.500	82.877	24,700
2022-03-25	87.380	88.980	83.250	88.170	86.477	60,700
2022-03-24	88.760	90.770	86.570	87.370	85.692	40,900
2022-03-23	89.000	92.130	88.470	88.760	87.056	44,900
2022-03-22	89.490	90.000	87.400	88.190	86.496	37,400
2022-03-21	88.300	89.820	87.880	89.040	87.330	36,600
2022-03-18	90.000	90.300	88.300	88.300	86.604	29,400
2022-03-17	86.560	91.500	86.000	90.000	88.272	74,300
2022-03-16	81.990	87.130	81.990	85.050	83.417	47,700
2022-03-15	79.950	81.900	78.710	80.520	78.974	36,900
2022-03-14	82.120	82.440	78.500	78.750	77.238	50,500
2022-03-11	79.690	84.390	79.690	82.810	81.220	21,100
2022-03-10	82.750	82.750	78.910	79.000	77.483	20,000
2022-03-09	78.700	82.175	78.000	80.060	78.523	69,800
2022-03-08	81.790	82.510	78.090	78.120	76.620	34,000
2022-03-07	81.990	82.780	78.000	80.800	79.248	105,300
2022-03-04	83.220	86.440	82.010	82.030	80.455	44,400
2022-03-03	85.790	86.330	82.500	83.220	81.622	40,600
2022-03-02	87.070	88.320	83.700	84.000	82.387	74,200
2022-03-01	90.970	90.980	85.700	85.700	84.054	46,200
2022-02-28	84.470	90.185	84.470	89.120	87.409	52,300
2022-02-25	87.720	88.860	82.340	84.190	82.573	87,400
2022-02-24	81.000	90.650	81.000	87.450	85.771	47,100
2022-02-23	86.990	89.690	84.000	84.010	82.397	33,700
2022-02-22	88.860	88.860	85.000	85.610	83.966	66,300
2022-02-18	89.560	91.000	88.210	89.230	87.517	31,900
2022-02-17	90.320	92.250	89.000	89.990	88.262	26,800
2022-02-16	95.990	96.000	90.500	91.900	90.135	35,200
2022-02-15	95.500	97.380	94.510	95.480	93.647	17,100
2022-02-14	94.980	96.940	92.000	95.000	93.176	11,900
2022-02-11	99.010	101.71	94.050	95.490	93.656	30,300
2022-02-10	94.990	101.13	93.770	98.250	96.363	83,500
2022-02-09	96.000	97.630	91.430	96.910	95.049	105,200
2022-02-08	90.800	90.800	88.000	88.910	87.203	27,900
2022-02-07	93.010	93.010	89.170	90.000	88.272	56,800
2022-02-04	94.810	97.020	91.550	92.970	91.185	31,800
2022-02-03	102.08	102.08	91.600	93.000	91.214	81,000
2022-02-02	105.33	107.00	101.07	102.10	100.14	30,300
2022-02-01	103.51	106.43	103.51	104.52	102.51	30,100
2022-01-31	101.01	104.00	101.01	103.15	101.17	22,200
2022-01-28	97.690	102.15	95.450	101.06	99.119	66,300
2022-01-27	94.770	99.020	93.680	96.190	94.343	70,400
2022-01-26	90.720	95.600	90.080	90.080	88.350	34,000
2022-01-25	88.250	90.800	85.710	88.280	86.585	64,400
2022-01-24	86.330	90.870	80.500	88.810	87.105	77,900
2022-01-21	94.440	95.555	88.060	88.060	86.369	76,800
2022-01-20	98.130	103.00	93.570	93.570	91.773	27,000
2022-01-19	96.420	100.13	95.000	97.500	95.628	34,600
2022-01-18	97.500	100.13	94.500	94.500	92.685	28,100
2022-01-17	96.920	98.000	96.000	97.900	96.020	11,200
2022-01-14	100.00	100.00	92.970	94.500	92.685	52,500
2022-01-13	99.970	101.00	97.650	98.020	96.138	47,500
2022-01-12	98.790	102.14	98.790	99.900	97.982	35,900
2022-01-11	101.36	101.95	97.020	98.160	96.275	32,100
2022-01-10	100.54	103.00	91.120	99.010	97.109	58,500

← NewerPage 20 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.