Topicus.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	99.010	100.11	95.800	96.010	96.010	147,600
2026-04-23	103.00	103.55	99.120	100.30	100.30	74,800
2026-04-22	101.99	104.48	100.65	104.03	104.03	38,100
2026-04-21	105.00	105.00	99.940	100.17	100.17	42,300
2026-04-20	103.60	104.25	102.38	103.40	103.40	22,400
2026-04-17	100.81	104.98	100.81	102.60	102.60	49,900
2026-04-16	101.00	103.38	100.00	100.36	100.36	99,700
2026-04-15	95.200	100.72	95.200	99.700	99.700	87,700
2026-04-14	96.080	96.590	93.860	95.500	95.500	58,600
2026-04-13	91.000	97.840	91.000	96.080	96.080	38,300
2026-04-10	91.510	92.150	88.700	91.510	91.510	123,200
2026-04-09	92.830	94.430	90.510	91.150	91.150	58,200
2026-04-08	95.510	98.080	91.510	92.830	92.830	115,500
2026-04-07	98.350	98.350	93.050	93.050	93.050	55,700
2026-04-06	95.740	98.590	95.740	97.500	97.500	48,400
2026-04-02	94.990	98.100	93.750	96.370	96.370	44,100
2026-04-01	93.580	95.500	91.000	94.490	94.490	47,600
2026-03-31	92.010	94.800	91.750	91.940	91.940	43,900
2026-03-30	91.020	93.850	90.020	93.850	93.850	89,800
2026-03-27	93.960	93.970	90.220	90.840	90.840	93,800
2026-03-26	95.140	97.930	93.625	93.960	93.960	58,300
2026-03-25	96.800	98.050	95.140	95.140	95.140	43,400
2026-03-24	99.700	99.920	96.000	96.520	96.520	56,100
2026-03-23	96.020	101.95	96.020	98.230	98.230	62,400
2026-03-20	96.550	100.12	95.965	97.510	97.510	115,000
2026-03-19	98.520	98.520	95.070	96.540	96.540	49,200
2026-03-18	98.480	99.650	97.020	97.080	97.080	41,400
2026-03-17	97.990	99.620	97.000	98.710	98.710	49,800
2026-03-16	99.500	100.26	96.900	97.610	97.610	63,500
2026-03-13	98.000	101.20	97.000	97.870	97.870	86,000
2026-03-12	102.70	105.20	98.730	99.690	99.690	97,000
2026-03-11	106.49	109.00	102.74	104.27	104.27	128,900
2026-03-10	111.00	111.82	106.99	107.89	107.89	93,782
2026-03-09	109.70	113.13	108.92	111.06	111.06	133,936
2026-03-06	106.00	110.86	104.53	109.63	109.63	149,700
2026-03-05	99.200	108.08	99.200	105.98	105.98	153,500
2026-03-04	100.00	102.66	99.320	100.42	100.42	121,400
2026-03-03	95.490	101.02	91.980	100.51	100.51	116,500
2026-03-02	88.000	96.600	88.000	94.080	94.080	134,900
2026-02-27	95.000	95.070	92.100	93.740	93.740	74,800
2026-02-26	90.500	94.680	90.490	94.500	94.500	282,400
2026-02-25	86.330	91.000	86.300	90.060	90.060	81,700
2026-02-24	87.500	89.180	86.250	86.270	86.270	67,500
2026-02-23	90.000	91.820	87.600	88.560	88.560	96,000
2026-02-20	88.560	92.150	88.390	90.000	90.000	167,400
2026-02-19	87.660	89.510	87.420	88.390	88.390	111,000
2026-02-18	82.710	89.570	82.710	88.800	88.800	309,100
2026-02-17	86.600	86.710	82.670	83.730	83.730	213,100
2026-02-13	85.330	87.910	85.250	85.280	85.280	69,100
2026-02-12	88.000	88.000	84.495	86.470	86.470	197,200
2026-02-11	92.000	92.000	85.010	88.130	88.130	238,400
2026-02-10	92.160	92.750	89.330	90.410	90.410	237,300
2026-02-09	94.500	94.500	91.000	92.130	92.130	133,500
2026-02-06	99.000	99.620	92.670	94.720	94.720	117,100
2026-02-05	99.300	102.28	95.850	96.230	96.230	177,700
2026-02-04	93.380	100.07	91.950	99.910	99.910	272,700
2026-02-03	98.400	100.83	91.480	93.380	93.380	327,100
2026-02-02	101.95	104.71	99.340	99.450	99.450	279,500
2026-01-30	102.00	102.10	99.000	101.00	101.00	170,500
2026-01-29	105.75	106.35	99.200	101.59	101.59	241,400

← NewerPage 3 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.