Topicus.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	104.45	105.00	100.33	102.01	100.05	18,100
2022-01-06	103.99	108.00	102.21	103.75	101.76	14,700
2022-01-05	106.84	109.00	102.21	103.99	101.99	27,200
2022-01-04	116.79	118.00	106.12	106.40	104.36	54,200
2021-12-31	118.80	118.80	115.85	116.10	113.87	6,100
2021-12-30	116.46	118.70	115.51	118.58	116.30	3,000
2021-12-29	114.00	117.46	112.28	114.65	112.45	14,000
2021-12-24	115.50	115.50	114.50	114.57	112.37	900
2021-12-23	118.92	118.92	111.52	113.55	111.37	26,500
2021-12-22	120.70	120.70	114.60	118.92	116.64	20,400
2021-12-21	111.13	120.36	111.13	119.72	117.42	59,400
2021-12-20	105.05	113.34	104.00	108.91	106.82	51,000
2021-12-17	108.00	108.27	102.80	105.78	103.75	44,800
2021-12-16	99.000	108.48	98.510	106.92	104.87	49,400
2021-12-15	100.67	100.67	95.000	97.190	95.324	87,600
2021-12-14	102.00	102.00	96.670	100.25	98.325	67,800
2021-12-13	105.53	107.09	101.59	103.06	101.08	32,100
2021-12-10	108.80	109.17	104.60	105.62	103.59	21,500
2021-12-09	115.01	116.20	106.51	107.43	105.37	33,200
2021-12-08	116.69	117.82	114.50	116.17	113.94	27,900
2021-12-07	117.01	118.64	114.97	116.51	114.27	31,900
2021-12-06	108.50	116.14	104.00	115.75	113.53	117,500
2021-12-03	108.98	111.50	105.50	108.00	105.93	48,200
2021-12-02	105.03	109.89	98.870	107.81	105.74	64,800
2021-12-01	115.04	116.56	107.08	107.80	105.73	57,400
2021-11-30	116.48	116.78	113.02	114.17	111.98	52,600
2021-11-29	123.12	123.12	117.17	117.17	114.92	25,100
2021-11-26	124.49	124.49	118.46	119.99	117.69	33,200
2021-11-25	123.36	124.01	121.40	122.00	119.66	12,800
2021-11-24	118.98	125.55	116.50	123.35	120.98	81,000
2021-11-23	119.62	122.49	117.62	118.49	116.21	55,600
2021-11-22	129.99	129.99	119.90	120.44	118.13	32,200
2021-11-19	120.72	127.89	120.70	127.39	124.94	30,100
2021-11-18	124.00	125.00	118.01	120.70	118.38	73,700
2021-11-17	129.48	129.48	123.25	123.65	121.28	43,600
2021-11-16	131.05	131.05	127.66	127.66	125.21	24,200
2021-11-15	126.38	134.59	126.25	132.00	129.47	40,500
2021-11-12	126.76	128.24	124.42	127.34	124.89	51,100
2021-11-11	126.13	126.64	124.36	126.00	123.58	87,400
2021-11-10	129.87	130.56	125.25	125.45	123.04	24,200
2021-11-09	128.32	131.67	128.32	129.89	127.40	24,700
2021-11-08	129.99	132.69	128.50	129.64	127.15	47,600
2021-11-05	135.11	136.00	130.69	130.70	128.19	26,900
2021-11-04	136.00	139.75	129.36	137.04	134.41	109,000
2021-11-03	142.37	142.37	139.81	142.04	139.31	18,900
2021-11-02	141.24	141.24	139.60	140.81	138.11	22,000
2021-11-01	138.35	141.75	137.40	138.58	135.92	23,900
2021-10-29	138.00	139.00	135.98	138.11	135.46	21,000
2021-10-28	135.03	136.90	133.17	136.50	133.88	12,800
2021-10-27	132.00	136.15	131.71	135.14	132.54	40,500
2021-10-26	132.60	132.60	130.61	131.99	129.46	38,900
2021-10-25	132.13	132.94	131.02	132.20	129.66	22,300
2021-10-22	132.27	132.50	130.50	131.80	129.27	24,900
2021-10-21	135.30	135.30	129.30	130.25	127.75	27,400
2021-10-20	138.65	139.00	133.00	133.33	130.77	48,400

← NewerPage 21 of 21 · 1,255 trading days

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.