Topicus.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 105.75 | 106.35 | 99.200 | 101.59 | 101.59 | 241,400 |
| 2026-01-28 | 111.85 | 112.00 | 103.93 | 105.69 | 105.69 | 138,700 |
| 2026-01-27 | 111.66 | 114.93 | 109.02 | 110.83 | 110.83 | 136,800 |
| 2026-01-26 | 112.86 | 114.65 | 111.50 | 111.65 | 111.65 | 142,400 |
| 2026-01-23 | 117.01 | 117.35 | 110.73 | 111.20 | 111.20 | 119,600 |
| 2026-01-22 | 114.79 | 119.44 | 114.17 | 116.19 | 116.19 | 77,200 |
| 2026-01-21 | 111.13 | 114.93 | 110.00 | 113.54 | 113.54 | 124,500 |
| 2026-01-20 | 111.00 | 113.23 | 110.68 | 110.90 | 110.90 | 143,400 |
| 2026-01-19 | 111.26 | 114.48 | 111.26 | 113.02 | 113.02 | 56,500 |
| 2026-01-16 | 112.17 | 114.32 | 110.50 | 113.78 | 113.78 | 113,200 |
| 2026-01-15 | 118.40 | 118.68 | 108.77 | 109.55 | 109.55 | 241,900 |
| 2026-01-14 | 128.14 | 128.14 | 116.19 | 117.59 | 117.59 | 178,200 |
| 2026-01-13 | 125.62 | 127.50 | 125.62 | 127.42 | 127.42 | 61,200 |
| 2026-01-12 | 125.26 | 126.03 | 124.02 | 125.30 | 125.30 | 50,800 |
| 2026-01-09 | 126.01 | 126.54 | 124.56 | 125.91 | 125.91 | 43,000 |
| 2026-01-08 | 126.50 | 128.95 | 125.47 | 126.71 | 126.71 | 53,900 |
| 2026-01-07 | 126.42 | 128.50 | 125.06 | 127.13 | 127.13 | 45,000 |
| 2026-01-06 | 126.00 | 127.92 | 124.61 | 127.92 | 127.92 | 49,000 |
| 2026-01-05 | 125.50 | 128.01 | 124.26 | 125.75 | 125.75 | 27,400 |
| 2026-01-02 | 128.01 | 128.94 | 124.26 | 125.05 | 125.05 | 97,600 |
| 2025-12-31 | 126.00 | 127.72 | 125.50 | 127.15 | 127.15 | 25,500 |
| 2025-12-30 | 126.26 | 126.87 | 125.00 | 126.43 | 126.43 | 43,500 |
| 2025-12-29 | 126.25 | 130.25 | 126.25 | 126.25 | 126.25 | 56,200 |
| 2025-12-24 | 126.35 | 128.50 | 125.90 | 126.52 | 126.52 | 10,100 |
| 2025-12-23 | 125.50 | 127.20 | 124.35 | 126.35 | 126.35 | 58,900 |
| 2025-12-22 | 125.99 | 127.63 | 124.57 | 125.50 | 125.50 | 28,700 |
| 2025-12-19 | 124.10 | 127.50 | 124.10 | 125.99 | 125.99 | 36,000 |
| 2025-12-18 | 123.01 | 125.00 | 123.01 | 124.70 | 124.70 | 23,800 |
| 2025-12-17 | 123.70 | 124.70 | 123.00 | 123.00 | 123.00 | 52,000 |
| 2025-12-16 | 127.00 | 127.11 | 122.66 | 123.70 | 123.70 | 47,900 |
| 2025-12-15 | 122.96 | 127.11 | 122.70 | 125.68 | 125.68 | 47,800 |
| 2025-12-12 | 120.06 | 123.30 | 119.50 | 122.61 | 122.61 | 74,000 |
| 2025-12-11 | 120.48 | 120.90 | 119.35 | 119.80 | 119.80 | 104,200 |
| 2025-12-10 | 121.80 | 123.79 | 120.00 | 120.47 | 120.47 | 81,700 |
| 2025-12-09 | 123.92 | 125.59 | 122.19 | 123.65 | 123.65 | 33,700 |
| 2025-12-08 | 126.01 | 126.05 | 123.00 | 123.68 | 123.68 | 40,900 |
| 2025-12-05 | 125.12 | 126.50 | 124.50 | 125.98 | 125.98 | 124,900 |
| 2025-12-04 | 127.55 | 127.55 | 124.44 | 125.78 | 125.78 | 74,400 |
| 2025-12-03 | 128.82 | 128.82 | 124.26 | 125.75 | 125.75 | 63,400 |
| 2025-12-02 | 130.25 | 130.70 | 127.02 | 127.25 | 127.25 | 63,400 |
| 2025-12-01 | 132.00 | 132.00 | 127.50 | 128.50 | 128.50 | 70,300 |
| 2025-11-28 | 130.00 | 131.57 | 127.00 | 131.57 | 131.57 | 43,000 |
| 2025-11-27 | 129.25 | 132.00 | 126.00 | 127.85 | 127.85 | 41,400 |
| 2025-11-26 | 126.97 | 130.61 | 125.09 | 129.35 | 129.35 | 70,300 |
| 2025-11-25 | 124.78 | 127.30 | 124.78 | 125.74 | 125.74 | 79,000 |
| 2025-11-24 | 129.94 | 130.00 | 124.81 | 125.34 | 125.34 | 88,700 |
| 2025-11-21 | 126.76 | 130.35 | 126.47 | 127.60 | 127.60 | 49,600 |
| 2025-11-20 | 128.75 | 131.78 | 126.63 | 128.25 | 128.25 | 100,000 |
| 2025-11-19 | 135.00 | 135.00 | 126.57 | 128.49 | 128.49 | 68,900 |
| 2025-11-18 | 122.25 | 132.97 | 122.25 | 132.16 | 132.16 | 80,800 |
| 2025-11-17 | 129.99 | 129.99 | 122.76 | 123.90 | 123.90 | 87,400 |
| 2025-11-14 | 129.98 | 130.77 | 128.90 | 128.90 | 128.90 | 49,800 |
| 2025-11-13 | 131.00 | 136.45 | 128.00 | 130.51 | 130.51 | 86,100 |
| 2025-11-12 | 128.00 | 131.87 | 127.54 | 131.08 | 131.08 | 60,700 |
| 2025-11-11 | 127.50 | 130.10 | 125.00 | 128.00 | 128.00 | 67,900 |
| 2025-11-10 | 129.31 | 130.60 | 123.56 | 126.67 | 126.67 | 102,700 |
| 2025-11-07 | 128.00 | 129.29 | 127.50 | 128.76 | 128.76 | 91,000 |
| 2025-11-06 | 133.45 | 137.00 | 125.50 | 128.00 | 128.00 | 104,300 |
| 2025-11-05 | 133.05 | 136.00 | 132.72 | 134.17 | 134.17 | 75,800 |
| 2025-11-04 | 135.00 | 138.08 | 134.41 | 136.03 | 136.03 | 39,600 |
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.