Topicus.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 135.41 | 139.60 | 135.41 | 139.32 | 139.32 | 18,200 |
| 2025-02-11 | 140.00 | 140.21 | 137.56 | 137.99 | 137.99 | 31,200 |
| 2025-02-10 | 142.76 | 142.80 | 139.53 | 141.26 | 141.26 | 27,000 |
| 2025-02-07 | 143.00 | 143.01 | 138.24 | 142.00 | 142.00 | 50,800 |
| 2025-02-06 | 142.95 | 143.20 | 141.01 | 142.77 | 142.77 | 35,700 |
| 2025-02-05 | 141.24 | 143.68 | 140.49 | 143.16 | 143.16 | 20,700 |
| 2025-02-04 | 139.21 | 141.30 | 137.62 | 140.43 | 140.43 | 37,000 |
| 2025-02-03 | 132.13 | 139.49 | 132.13 | 138.00 | 138.00 | 39,700 |
| 2025-01-31 | 134.99 | 139.05 | 134.60 | 136.39 | 136.39 | 36,700 |
| 2025-01-30 | 132.95 | 133.73 | 131.31 | 133.30 | 133.30 | 15,300 |
| 2025-01-29 | 133.65 | 133.99 | 130.79 | 132.05 | 132.05 | 20,400 |
| 2025-01-28 | 129.77 | 134.00 | 129.57 | 134.00 | 134.00 | 25,900 |
| 2025-01-27 | 129.21 | 130.14 | 128.70 | 128.70 | 128.70 | 9,500 |
| 2025-01-24 | 130.57 | 131.49 | 129.69 | 130.00 | 130.00 | 12,000 |
| 2025-01-23 | 130.12 | 130.43 | 129.15 | 129.76 | 129.76 | 16,500 |
| 2025-01-22 | 130.95 | 132.97 | 129.65 | 129.86 | 129.86 | 15,600 |
| 2025-01-21 | 129.35 | 131.78 | 129.20 | 130.85 | 130.85 | 26,300 |
| 2025-01-20 | 132.90 | 132.90 | 129.88 | 132.04 | 132.04 | 8,400 |
| 2025-01-17 | 128.20 | 132.57 | 128.20 | 132.57 | 132.57 | 33,000 |
| 2025-01-16 | 124.04 | 129.50 | 124.02 | 129.07 | 129.07 | 33,200 |
| 2025-01-15 | 124.50 | 126.50 | 123.96 | 124.69 | 124.69 | 37,400 |
| 2025-01-14 | 117.50 | 123.28 | 115.39 | 123.28 | 123.28 | 65,600 |
| 2025-01-13 | 119.56 | 120.00 | 116.87 | 117.50 | 117.50 | 31,100 |
| 2025-01-10 | 122.05 | 122.05 | 119.10 | 119.50 | 119.50 | 39,400 |
| 2025-01-09 | 122.00 | 124.30 | 121.00 | 124.15 | 124.15 | 15,100 |
| 2025-01-08 | 119.05 | 121.17 | 119.00 | 121.00 | 121.00 | 13,800 |
| 2025-01-07 | 124.01 | 124.22 | 119.25 | 120.02 | 120.02 | 27,100 |
| 2025-01-06 | 126.01 | 128.10 | 123.01 | 123.76 | 123.76 | 41,600 |
| 2025-01-03 | 124.07 | 128.51 | 124.07 | 127.33 | 127.33 | 23,600 |
| 2025-01-02 | 122.50 | 126.25 | 122.50 | 125.64 | 125.64 | 74,800 |
| 2024-12-31 | 120.11 | 122.50 | 120.11 | 121.54 | 121.54 | 21,100 |
| 2024-12-30 | 119.90 | 122.32 | 118.12 | 121.80 | 121.80 | 34,900 |
| 2024-12-27 | 119.41 | 120.35 | 118.80 | 119.45 | 119.45 | 62,300 |
| 2024-12-24 | 118.15 | 119.10 | 117.81 | 118.15 | 118.15 | 18,300 |
| 2024-12-23 | 120.00 | 120.48 | 116.93 | 118.59 | 118.59 | 64,900 |
| 2024-12-20 | 116.01 | 117.79 | 114.06 | 116.05 | 116.05 | 25,000 |
| 2024-12-19 | 112.64 | 115.85 | 111.08 | 115.85 | 115.85 | 76,100 |
| 2024-12-18 | 117.01 | 117.80 | 110.82 | 110.82 | 110.82 | 77,400 |
| 2024-12-17 | 118.00 | 118.23 | 117.33 | 117.80 | 117.80 | 22,300 |
| 2024-12-16 | 118.11 | 119.12 | 117.75 | 118.73 | 118.73 | 20,400 |
| 2024-12-13 | 121.00 | 121.47 | 120.06 | 120.27 | 120.27 | 12,900 |
| 2024-12-12 | 121.19 | 123.00 | 120.37 | 122.01 | 122.01 | 37,500 |
| 2024-12-11 | 118.98 | 121.00 | 118.83 | 120.92 | 120.92 | 24,400 |
| 2024-12-10 | 118.50 | 118.50 | 117.00 | 118.33 | 118.33 | 34,700 |
| 2024-12-09 | 119.50 | 120.63 | 117.99 | 118.30 | 118.30 | 34,400 |
| 2024-12-06 | 122.46 | 122.49 | 119.94 | 119.94 | 119.94 | 17,600 |
| 2024-12-05 | 120.75 | 122.52 | 119.10 | 122.52 | 122.52 | 23,800 |
| 2024-12-04 | 123.00 | 127.94 | 120.59 | 120.75 | 120.75 | 78,800 |
| 2024-12-03 | 123.19 | 124.17 | 121.00 | 122.00 | 122.00 | 38,300 |
| 2024-12-02 | 121.80 | 125.00 | 120.72 | 125.00 | 125.00 | 47,500 |
| 2024-11-29 | 122.99 | 122.99 | 119.61 | 120.72 | 120.72 | 29,900 |
| 2024-11-28 | 121.36 | 122.07 | 120.85 | 120.85 | 120.85 | 6,000 |
| 2024-11-27 | 117.21 | 121.50 | 117.02 | 120.20 | 120.20 | 33,700 |
| 2024-11-26 | 117.50 | 118.47 | 117.31 | 117.31 | 117.31 | 39,300 |
| 2024-11-25 | 116.54 | 118.05 | 116.54 | 117.00 | 117.00 | 35,500 |
| 2024-11-22 | 119.20 | 119.20 | 116.50 | 118.00 | 118.00 | 32,200 |
| 2024-11-21 | 119.06 | 119.20 | 116.87 | 119.20 | 119.20 | 29,800 |
| 2024-11-20 | 116.14 | 118.87 | 116.10 | 118.87 | 118.87 | 20,200 |
| 2024-11-19 | 115.56 | 120.71 | 115.00 | 117.23 | 117.23 | 47,000 |
| 2024-11-18 | 118.90 | 119.35 | 115.77 | 116.02 | 116.02 | 50,000 |
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.