Topicus.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-11-03	141.99	141.99	136.51	137.00	137.00	72,700

← NewerPage 4 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.