Topicus.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 132.20 | 139.47 | 132.20 | 138.00 | 138.00 | 136,600 |
| 2025-10-30 | 139.51 | 143.90 | 132.09 | 132.09 | 132.09 | 175,500 |
| 2025-10-29 | 154.39 | 154.39 | 137.56 | 137.99 | 137.99 | 129,000 |
| 2025-10-28 | 156.14 | 160.89 | 150.98 | 154.39 | 154.39 | 110,200 |
| 2025-10-27 | 151.45 | 155.85 | 146.94 | 155.12 | 155.12 | 68,000 |
| 2025-10-24 | 146.19 | 150.76 | 146.10 | 148.31 | 148.31 | 70,400 |
| 2025-10-23 | 143.25 | 145.62 | 143.25 | 144.50 | 144.50 | 31,300 |
| 2025-10-22 | 140.10 | 146.60 | 139.95 | 143.25 | 143.25 | 51,200 |
| 2025-10-21 | 141.30 | 141.32 | 139.02 | 139.76 | 139.76 | 87,000 |
| 2025-10-20 | 137.30 | 140.99 | 137.30 | 139.50 | 139.50 | 74,100 |
| 2025-10-17 | 136.21 | 140.30 | 134.51 | 137.41 | 137.41 | 104,100 |
| 2025-10-16 | 140.89 | 140.89 | 134.26 | 136.00 | 136.00 | 92,900 |
| 2025-10-15 | 142.91 | 142.91 | 136.76 | 137.61 | 137.61 | 106,500 |
| 2025-10-14 | 140.00 | 142.09 | 139.00 | 139.98 | 139.98 | 50,400 |
| 2025-10-10 | 142.23 | 142.41 | 138.95 | 140.00 | 140.00 | 77,600 |
| 2025-10-09 | 141.74 | 143.73 | 140.00 | 142.72 | 142.72 | 40,600 |
| 2025-10-08 | 144.40 | 144.40 | 140.60 | 141.33 | 141.33 | 84,100 |
| 2025-10-07 | 146.36 | 146.36 | 142.76 | 142.76 | 142.76 | 30,000 |
| 2025-10-06 | 153.37 | 153.37 | 143.35 | 143.64 | 143.64 | 79,900 |
| 2025-10-03 | 151.01 | 154.99 | 146.50 | 147.46 | 147.46 | 71,400 |
| 2025-10-02 | 155.08 | 155.08 | 149.50 | 149.56 | 149.56 | 42,500 |
| 2025-10-01 | 152.24 | 156.49 | 148.43 | 152.78 | 152.78 | 77,200 |
| 2025-09-30 | 145.00 | 151.02 | 145.00 | 149.25 | 149.25 | 79,400 |
| 2025-09-29 | 146.24 | 149.09 | 143.03 | 144.88 | 144.88 | 119,100 |
| 2025-09-26 | 153.04 | 154.05 | 145.20 | 145.20 | 145.20 | 98,700 |
| 2025-09-25 | 156.75 | 157.70 | 152.00 | 152.00 | 152.00 | 138,200 |
| 2025-09-24 | 155.00 | 157.90 | 154.07 | 157.72 | 157.72 | 112,400 |
| 2025-09-23 | 164.23 | 164.23 | 155.00 | 155.69 | 155.69 | 101,200 |
| 2025-09-22 | 164.00 | 165.01 | 161.95 | 161.95 | 161.95 | 47,700 |
| 2025-09-19 | 161.92 | 163.60 | 160.30 | 163.00 | 163.00 | 57,300 |
| 2025-09-18 | 161.41 | 162.45 | 160.01 | 161.26 | 161.26 | 61,500 |
| 2025-09-17 | 160.70 | 164.48 | 160.50 | 161.71 | 161.71 | 31,700 |
| 2025-09-16 | 163.02 | 165.76 | 160.22 | 160.67 | 160.67 | 72,800 |
| 2025-09-15 | 166.00 | 166.00 | 162.80 | 165.01 | 165.01 | 85,000 |
| 2025-09-12 | 169.11 | 169.50 | 165.05 | 165.45 | 165.45 | 69,300 |
| 2025-09-11 | 169.52 | 170.63 | 167.66 | 169.50 | 169.50 | 65,600 |
| 2025-09-10 | 181.00 | 181.00 | 168.20 | 168.20 | 168.20 | 29,800 |
| 2025-09-09 | 177.22 | 181.05 | 174.69 | 180.66 | 180.66 | 29,000 |
| 2025-09-08 | 179.77 | 179.92 | 177.00 | 177.22 | 177.22 | 22,800 |
| 2025-09-05 | 176.38 | 178.86 | 176.38 | 178.50 | 178.50 | 25,600 |
| 2025-09-04 | 172.11 | 176.80 | 171.92 | 176.48 | 176.48 | 25,900 |
| 2025-09-03 | 178.00 | 178.00 | 173.34 | 173.34 | 173.34 | 20,700 |
| 2025-09-02 | 170.50 | 177.61 | 168.91 | 176.54 | 176.54 | 45,600 |
| 2025-08-29 | 172.00 | 172.00 | 168.17 | 170.52 | 170.52 | 35,100 |
| 2025-08-28 | 168.02 | 172.80 | 168.02 | 170.85 | 170.85 | 15,300 |
| 2025-08-27 | 177.21 | 177.21 | 166.65 | 168.32 | 168.32 | 95,800 |
| 2025-08-26 | 177.00 | 177.01 | 174.80 | 175.90 | 175.90 | 64,200 |
| 2025-08-25 | 177.50 | 177.50 | 173.00 | 176.83 | 176.83 | 43,100 |
| 2025-08-22 | 168.96 | 175.88 | 167.50 | 175.88 | 175.88 | 46,800 |
| 2025-08-21 | 167.91 | 172.65 | 164.83 | 172.56 | 172.56 | 63,800 |
| 2025-08-20 | 167.67 | 167.67 | 165.00 | 165.94 | 165.94 | 31,400 |
| 2025-08-19 | 167.75 | 168.96 | 165.00 | 165.94 | 165.94 | 104,800 |
| 2025-08-18 | 172.91 | 172.91 | 168.70 | 169.32 | 169.32 | 44,800 |
| 2025-08-15 | 163.78 | 174.83 | 163.03 | 168.60 | 168.60 | 93,100 |
| 2025-08-14 | 166.39 | 168.43 | 158.05 | 163.78 | 163.78 | 119,400 |
| 2025-08-13 | 172.00 | 173.00 | 167.23 | 167.23 | 167.23 | 43,300 |
| 2025-08-12 | 175.09 | 175.09 | 172.25 | 172.90 | 172.90 | 38,800 |
| 2025-08-11 | 179.00 | 180.16 | 173.56 | 175.99 | 175.99 | 52,000 |
| 2025-08-08 | 182.90 | 183.00 | 180.00 | 180.78 | 180.78 | 28,700 |
| 2025-08-07 | 183.62 | 185.00 | 182.26 | 183.00 | 183.00 | 22,800 |
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.