Topicus.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 176.00 | 178.11 | 174.31 | 175.91 | 175.91 | 50,500 |
| 2025-05-08 | 169.50 | 177.50 | 168.50 | 176.13 | 176.13 | 30,300 |
| 2025-05-07 | 162.73 | 168.41 | 162.47 | 167.50 | 167.50 | 38,200 |
| 2025-05-06 | 157.06 | 162.14 | 157.06 | 161.00 | 161.00 | 26,800 |
| 2025-05-05 | 164.74 | 164.74 | 157.12 | 159.52 | 159.52 | 28,900 |
| 2025-05-02 | 161.52 | 166.62 | 161.52 | 163.75 | 163.75 | 49,200 |
| 2025-05-01 | 166.68 | 168.99 | 160.71 | 160.73 | 160.73 | 44,900 |
| 2025-04-30 | 160.92 | 165.58 | 159.00 | 164.98 | 164.98 | 22,400 |
| 2025-04-29 | 157.60 | 160.75 | 157.30 | 159.99 | 159.99 | 43,300 |
| 2025-04-28 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 20,600 |
| 2025-04-25 | 159.80 | 160.00 | 157.47 | 159.00 | 159.00 | 22,400 |
| 2025-04-24 | 158.94 | 161.99 | 157.00 | 157.47 | 157.47 | 39,200 |
| 2025-04-23 | 156.92 | 159.10 | 155.23 | 156.62 | 156.62 | 17,800 |
| 2025-04-22 | 154.94 | 155.26 | 150.65 | 153.30 | 153.30 | 24,600 |
| 2025-04-21 | 153.68 | 155.91 | 152.00 | 152.27 | 152.27 | 30,800 |
| 2025-04-17 | 155.07 | 156.00 | 153.01 | 154.59 | 154.59 | 38,200 |
| 2025-04-16 | 150.00 | 157.00 | 149.56 | 157.00 | 157.00 | 22,400 |
| 2025-04-15 | 147.22 | 154.13 | 147.22 | 148.93 | 148.93 | 22,200 |
| 2025-04-14 | 148.34 | 151.60 | 146.50 | 151.50 | 151.50 | 31,100 |
| 2025-04-11 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 27,200 |
| 2025-04-10 | 143.40 | 143.40 | 139.38 | 140.20 | 140.20 | 35,000 |
| 2025-04-09 | 140.93 | 145.00 | 137.06 | 142.72 | 142.72 | 39,900 |
| 2025-04-08 | 138.12 | 140.33 | 136.72 | 137.66 | 137.66 | 59,600 |
| 2025-04-07 | 131.44 | 140.36 | 131.44 | 137.22 | 137.22 | 28,200 |
| 2025-04-04 | 141.52 | 142.00 | 137.55 | 139.19 | 139.19 | 36,900 |
| 2025-04-03 | 143.01 | 147.01 | 142.11 | 143.86 | 143.86 | 32,000 |
| 2025-04-02 | 143.07 | 148.49 | 142.93 | 147.95 | 147.95 | 22,100 |
| 2025-04-01 | 140.76 | 143.07 | 138.31 | 143.07 | 143.07 | 29,600 |
| 2025-03-31 | 141.03 | 143.27 | 139.50 | 141.19 | 141.19 | 29,700 |
| 2025-03-28 | 143.93 | 145.00 | 142.01 | 144.85 | 144.85 | 37,900 |
| 2025-03-27 | 143.07 | 144.70 | 141.53 | 142.87 | 142.87 | 65,000 |
| 2025-03-26 | 143.50 | 144.20 | 143.00 | 143.78 | 143.78 | 30,000 |
| 2025-03-25 | 141.98 | 143.50 | 140.57 | 143.33 | 143.33 | 24,200 |
| 2025-03-24 | 138.94 | 142.50 | 138.94 | 142.47 | 142.47 | 40,700 |
| 2025-03-21 | 137.06 | 140.05 | 137.06 | 139.05 | 139.05 | 15,200 |
| 2025-03-20 | 135.10 | 138.81 | 135.10 | 137.40 | 137.40 | 17,400 |
| 2025-03-19 | 136.95 | 141.00 | 136.00 | 138.69 | 138.69 | 31,300 |
| 2025-03-18 | 137.64 | 137.64 | 134.04 | 134.85 | 134.85 | 13,200 |
| 2025-03-17 | 135.48 | 137.40 | 133.75 | 136.35 | 136.35 | 23,300 |
| 2025-03-14 | 134.64 | 138.86 | 133.25 | 136.99 | 136.99 | 59,000 |
| 2025-03-13 | 139.10 | 139.65 | 133.74 | 134.53 | 134.53 | 34,700 |
| 2025-03-12 | 138.30 | 140.96 | 138.00 | 140.41 | 140.41 | 41,200 |
| 2025-03-11 | 141.50 | 143.04 | 137.20 | 138.57 | 138.57 | 29,700 |
| 2025-03-10 | 147.03 | 147.03 | 139.50 | 141.59 | 141.59 | 31,100 |
| 2025-03-07 | 142.07 | 148.48 | 142.07 | 147.02 | 147.02 | 51,500 |
| 2025-03-06 | 142.91 | 145.79 | 139.83 | 143.76 | 143.76 | 51,400 |
| 2025-03-05 | 139.32 | 141.81 | 138.44 | 141.05 | 141.05 | 48,500 |
| 2025-03-04 | 137.35 | 140.75 | 137.03 | 139.10 | 139.10 | 53,600 |
| 2025-03-03 | 141.94 | 144.65 | 139.16 | 139.64 | 139.64 | 43,500 |
| 2025-02-28 | 138.72 | 141.60 | 137.00 | 139.99 | 139.99 | 51,100 |
| 2025-02-27 | 144.02 | 145.30 | 139.63 | 140.46 | 140.46 | 39,300 |
| 2025-02-26 | 136.80 | 142.22 | 135.70 | 142.22 | 142.22 | 72,500 |
| 2025-02-25 | 136.14 | 139.00 | 135.10 | 136.34 | 136.34 | 58,900 |
| 2025-02-24 | 141.40 | 141.75 | 136.25 | 137.00 | 137.00 | 85,400 |
| 2025-02-21 | 144.68 | 144.68 | 139.90 | 140.29 | 140.29 | 46,600 |
| 2025-02-20 | 146.00 | 146.00 | 140.83 | 142.70 | 142.70 | 71,000 |
| 2025-02-19 | 149.00 | 149.00 | 144.95 | 146.00 | 146.00 | 25,400 |
| 2025-02-18 | 148.94 | 151.30 | 148.00 | 149.36 | 149.36 | 68,600 |
| 2025-02-14 | 144.76 | 151.00 | 144.76 | 147.50 | 147.50 | 35,600 |
| 2025-02-13 | 139.83 | 145.68 | 139.83 | 145.00 | 145.00 | 25,200 |
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.