Topicus.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 185.15 | 186.00 | 181.90 | 182.60 | 182.60 | 27,700 |
| 2025-08-05 | 186.91 | 189.78 | 183.29 | 185.00 | 185.00 | 40,400 |
| 2025-08-01 | 185.38 | 188.69 | 180.86 | 185.15 | 185.15 | 79,000 |
| 2025-07-31 | 189.85 | 191.99 | 187.15 | 190.00 | 190.00 | 23,700 |
| 2025-07-30 | 188.01 | 189.97 | 187.20 | 188.82 | 188.82 | 17,600 |
| 2025-07-29 | 187.41 | 188.00 | 184.00 | 187.65 | 187.65 | 39,800 |
| 2025-07-28 | 191.00 | 192.00 | 187.01 | 187.48 | 187.48 | 27,600 |
| 2025-07-25 | 184.80 | 192.62 | 184.80 | 192.57 | 192.57 | 35,200 |
| 2025-07-24 | 181.13 | 186.57 | 181.13 | 186.57 | 186.57 | 14,400 |
| 2025-07-23 | 186.12 | 188.18 | 180.42 | 182.00 | 182.00 | 45,100 |
| 2025-07-22 | 194.99 | 194.99 | 185.45 | 186.24 | 186.24 | 32,900 |
| 2025-07-21 | 195.00 | 199.00 | 190.81 | 192.00 | 192.00 | 65,300 |
| 2025-07-18 | 191.92 | 194.93 | 190.63 | 194.70 | 194.70 | 24,400 |
| 2025-07-17 | 183.93 | 189.65 | 183.00 | 189.65 | 189.65 | 23,200 |
| 2025-07-16 | 180.73 | 183.87 | 179.80 | 182.76 | 182.76 | 25,100 |
| 2025-07-15 | 177.30 | 179.07 | 176.00 | 177.03 | 177.03 | 54,600 |
| 2025-07-14 | 177.10 | 178.25 | 176.23 | 177.37 | 177.37 | 22,500 |
| 2025-07-11 | 183.97 | 184.48 | 177.37 | 178.45 | 178.45 | 29,200 |
| 2025-07-10 | 178.76 | 183.64 | 177.15 | 182.75 | 182.75 | 49,200 |
| 2025-07-09 | 178.40 | 179.44 | 176.00 | 178.84 | 178.84 | 23,000 |
| 2025-07-08 | 175.00 | 178.48 | 175.00 | 178.48 | 178.48 | 28,900 |
| 2025-07-07 | 175.56 | 175.56 | 172.15 | 175.38 | 175.38 | 24,800 |
| 2025-07-04 | 172.66 | 175.61 | 172.24 | 174.78 | 174.78 | 12,800 |
| 2025-07-03 | 173.21 | 175.25 | 171.78 | 174.30 | 174.30 | 17,700 |
| 2025-07-02 | 171.68 | 174.18 | 170.61 | 173.17 | 173.17 | 43,600 |
| 2025-06-30 | 167.93 | 171.00 | 167.93 | 170.61 | 170.61 | 37,200 |
| 2025-06-27 | 164.58 | 169.00 | 163.40 | 169.00 | 169.00 | 17,400 |
| 2025-06-26 | 164.74 | 164.74 | 161.08 | 163.50 | 163.50 | 63,500 |
| 2025-06-25 | 166.01 | 166.18 | 161.68 | 163.46 | 163.46 | 30,200 |
| 2025-06-24 | 165.50 | 166.16 | 164.17 | 165.90 | 165.90 | 27,000 |
| 2025-06-23 | 164.41 | 168.03 | 163.32 | 165.02 | 165.02 | 20,000 |
| 2025-06-20 | 164.50 | 165.49 | 163.24 | 164.50 | 164.50 | 32,900 |
| 2025-06-19 | 164.07 | 165.37 | 163.33 | 165.03 | 165.03 | 13,700 |
| 2025-06-18 | 167.50 | 168.53 | 164.39 | 165.00 | 165.00 | 33,900 |
| 2025-06-17 | 167.31 | 168.30 | 167.19 | 167.65 | 167.65 | 34,100 |
| 2025-06-16 | 171.41 | 171.41 | 167.00 | 167.00 | 167.00 | 22,500 |
| 2025-06-13 | 169.41 | 170.47 | 166.27 | 169.17 | 169.17 | 60,500 |
| 2025-06-12 | 174.82 | 174.82 | 168.50 | 169.73 | 169.73 | 30,700 |
| 2025-06-11 | 172.98 | 172.98 | 169.69 | 171.80 | 171.80 | 37,500 |
| 2025-06-10 | 170.97 | 171.52 | 168.99 | 171.52 | 171.52 | 48,800 |
| 2025-06-09 | 176.45 | 176.45 | 170.47 | 171.06 | 171.06 | 50,600 |
| 2025-06-06 | 181.71 | 181.71 | 172.85 | 174.04 | 174.04 | 57,200 |
| 2025-06-05 | 180.57 | 183.89 | 177.30 | 179.50 | 179.50 | 37,300 |
| 2025-06-04 | 181.63 | 184.23 | 180.93 | 181.10 | 181.10 | 23,000 |
| 2025-06-03 | 181.83 | 181.88 | 177.84 | 180.37 | 180.37 | 28,000 |
| 2025-06-02 | 179.00 | 180.50 | 176.00 | 180.37 | 180.37 | 22,300 |
| 2025-05-30 | 176.91 | 180.00 | 176.91 | 179.51 | 179.51 | 61,000 |
| 2025-05-29 | 176.00 | 178.18 | 175.01 | 177.07 | 177.07 | 22,200 |
| 2025-05-28 | 176.00 | 177.94 | 172.78 | 176.00 | 176.00 | 63,100 |
| 2025-05-27 | 175.09 | 179.99 | 175.00 | 178.00 | 178.00 | 16,700 |
| 2025-05-26 | 175.80 | 177.00 | 174.00 | 175.79 | 175.79 | 11,100 |
| 2025-05-23 | 171.49 | 175.17 | 166.56 | 172.58 | 172.58 | 61,600 |
| 2025-05-22 | 175.00 | 177.98 | 172.02 | 172.55 | 172.55 | 38,200 |
| 2025-05-21 | 181.78 | 181.78 | 173.28 | 174.18 | 174.18 | 52,500 |
| 2025-05-20 | 178.01 | 185.00 | 177.48 | 181.78 | 181.78 | 55,100 |
| 2025-05-16 | 172.24 | 178.00 | 172.24 | 177.05 | 177.05 | 26,000 |
| 2025-05-15 | 170.39 | 174.58 | 170.39 | 174.58 | 174.58 | 17,000 |
| 2025-05-14 | 170.00 | 172.98 | 168.00 | 170.37 | 170.37 | 22,800 |
| 2025-05-13 | 176.49 | 176.61 | 166.62 | 167.20 | 167.20 | 85,400 |
| 2025-05-12 | 174.58 | 179.53 | 174.51 | 178.08 | 178.08 | 51,400 |
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.