Topicus.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 118.90 | 119.35 | 115.77 | 116.02 | 116.02 | 50,000 |
| 2024-11-15 | 120.76 | 121.00 | 119.37 | 119.37 | 119.37 | 18,400 |
| 2024-11-14 | 120.68 | 120.69 | 120.00 | 120.50 | 120.50 | 25,700 |
| 2024-11-13 | 119.96 | 120.94 | 117.99 | 120.94 | 120.94 | 52,100 |
| 2024-11-12 | 120.39 | 120.85 | 118.99 | 119.40 | 119.40 | 102,100 |
| 2024-11-11 | 121.00 | 121.00 | 119.09 | 119.69 | 119.69 | 51,600 |
| 2024-11-08 | 120.75 | 121.55 | 120.21 | 120.85 | 120.85 | 23,600 |
| 2024-11-07 | 121.27 | 121.94 | 120.52 | 120.95 | 120.95 | 27,500 |
| 2024-11-06 | 121.26 | 122.00 | 119.51 | 121.45 | 121.45 | 32,600 |
| 2024-11-05 | 121.13 | 121.80 | 120.60 | 121.75 | 121.75 | 27,400 |
| 2024-11-04 | 121.75 | 121.75 | 120.50 | 121.15 | 121.15 | 20,100 |
| 2024-11-01 | 121.21 | 121.70 | 120.42 | 121.22 | 121.22 | 37,200 |
| 2024-10-31 | 121.10 | 121.14 | 119.03 | 119.19 | 119.19 | 19,100 |
| 2024-10-30 | 120.04 | 122.44 | 120.04 | 120.43 | 120.43 | 16,700 |
| 2024-10-29 | 120.51 | 122.65 | 120.00 | 120.14 | 120.14 | 17,300 |
| 2024-10-28 | 125.26 | 125.26 | 118.35 | 120.69 | 120.69 | 65,300 |
| 2024-10-25 | 125.99 | 129.69 | 123.25 | 123.25 | 123.25 | 21,800 |
| 2024-10-24 | 125.32 | 126.71 | 122.24 | 125.49 | 125.49 | 32,500 |
| 2024-10-23 | 126.03 | 127.00 | 123.36 | 124.85 | 124.85 | 26,600 |
| 2024-10-22 | 125.93 | 129.00 | 125.93 | 127.26 | 127.26 | 41,000 |
| 2024-10-21 | 126.99 | 127.12 | 126.10 | 126.10 | 126.10 | 16,700 |
| 2024-10-18 | 128.09 | 128.91 | 126.70 | 127.12 | 127.12 | 16,500 |
| 2024-10-17 | 128.31 | 128.69 | 127.16 | 128.09 | 128.09 | 37,300 |
| 2024-10-16 | 127.29 | 128.31 | 125.67 | 128.16 | 128.16 | 22,800 |
| 2024-10-15 | 127.72 | 128.78 | 124.64 | 125.99 | 125.99 | 32,800 |
| 2024-10-11 | 128.13 | 130.85 | 128.00 | 129.46 | 129.46 | 13,100 |
| 2024-10-10 | 129.26 | 129.92 | 128.60 | 128.86 | 128.86 | 14,000 |
| 2024-10-09 | 128.92 | 128.92 | 127.60 | 127.60 | 127.60 | 8,300 |
| 2024-10-08 | 126.00 | 128.92 | 126.00 | 128.92 | 128.92 | 4,400 |
| 2024-10-07 | 129.00 | 129.80 | 126.00 | 126.13 | 126.13 | 7,900 |
| 2024-10-04 | 131.11 | 131.11 | 128.36 | 128.57 | 128.57 | 7,600 |
| 2024-10-03 | 129.86 | 131.37 | 129.00 | 131.11 | 131.11 | 17,200 |
| 2024-10-02 | 131.39 | 131.49 | 129.35 | 129.35 | 129.35 | 35,600 |
| 2024-10-01 | 127.39 | 131.50 | 126.60 | 130.21 | 130.21 | 18,600 |
| 2024-09-30 | 128.25 | 129.71 | 126.51 | 127.62 | 127.62 | 41,900 |
| 2024-09-27 | 130.00 | 130.07 | 128.22 | 129.73 | 129.73 | 30,800 |
| 2024-09-26 | 132.96 | 134.02 | 129.60 | 129.66 | 129.66 | 51,400 |
| 2024-09-25 | 133.65 | 133.76 | 129.06 | 131.59 | 131.59 | 25,500 |
| 2024-09-24 | 132.94 | 134.00 | 132.27 | 133.25 | 133.25 | 13,900 |
| 2024-09-23 | 134.71 | 134.71 | 132.45 | 133.50 | 133.50 | 16,800 |
| 2024-09-20 | 135.47 | 136.00 | 134.55 | 134.61 | 134.61 | 11,600 |
| 2024-09-19 | 135.02 | 135.72 | 133.60 | 135.00 | 135.00 | 22,800 |
| 2024-09-18 | 140.00 | 141.00 | 134.61 | 134.61 | 134.61 | 37,000 |
| 2024-09-17 | 141.49 | 141.49 | 138.01 | 140.33 | 140.33 | 21,800 |
| 2024-09-16 | 136.60 | 140.60 | 136.56 | 140.13 | 140.13 | 23,300 |
| 2024-09-13 | 134.49 | 136.66 | 134.04 | 136.05 | 136.05 | 24,900 |
| 2024-09-12 | 134.97 | 134.97 | 133.40 | 134.00 | 134.00 | 33,900 |
| 2024-09-11 | 133.99 | 134.18 | 133.00 | 134.00 | 134.00 | 45,200 |
| 2024-09-10 | 133.62 | 135.65 | 133.62 | 134.00 | 134.00 | 44,100 |
| 2024-09-09 | 132.50 | 135.70 | 132.49 | 135.63 | 135.63 | 33,100 |
| 2024-09-06 | 130.89 | 133.00 | 130.10 | 132.79 | 132.79 | 20,900 |
| 2024-09-05 | 130.01 | 131.43 | 130.00 | 131.00 | 131.00 | 25,400 |
| 2024-09-04 | 130.95 | 131.65 | 129.95 | 131.00 | 131.00 | 38,100 |
| 2024-09-03 | 131.99 | 133.51 | 130.96 | 132.00 | 132.00 | 40,500 |
| 2024-08-30 | 129.00 | 133.00 | 128.54 | 130.82 | 130.82 | 24,900 |
| 2024-08-29 | 127.10 | 129.99 | 126.08 | 129.50 | 129.50 | 14,100 |
| 2024-08-28 | 128.74 | 129.16 | 126.47 | 127.19 | 127.19 | 10,100 |
| 2024-08-27 | 127.51 | 128.40 | 127.40 | 127.98 | 127.98 | 6,400 |
| 2024-08-26 | 127.75 | 128.33 | 127.00 | 128.33 | 128.33 | 7,600 |
| 2024-08-23 | 125.67 | 127.37 | 125.56 | 127.37 | 127.37 | 18,800 |
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.