Topicus.com Inc. (TOITF)
OTCMKTS · Delayed Price · Currency is USD
65.50
-2.68 (-3.93%)
At close: Mar 27, 2026
TOITF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.77 | 67.77 | 65.00 | 65.50 | 65.50 | -3.93% | 20,275 |
| Mar 26, 2026 | 69.37 | 70.68 | 67.75 | 68.18 | 68.18 | -1.72% | 20,797 |
| Mar 25, 2026 | 70.05 | 71.23 | 69.37 | 69.37 | 69.37 | -0.97% | 20,986 |
| Mar 24, 2026 | 70.82 | 71.91 | 70.05 | 70.05 | 70.05 | -2.80% | 20,077 |
| Mar 23, 2026 | 73.01 | 74.22 | 71.63 | 72.07 | 72.07 | -1.29% | 3,542 |
| Mar 20, 2026 | 70.00 | 73.02 | 70.00 | 73.01 | 73.01 | 3.86% | 17,042 |
| Mar 19, 2026 | 70.50 | 71.00 | 69.69 | 70.30 | 70.30 | -0.72% | 7,271 |
| Mar 18, 2026 | 70.50 | 72.13 | 70.23 | 70.81 | 70.81 | -0.55% | 6,685 |
| Mar 17, 2026 | 71.64 | 71.69 | 71.10 | 71.20 | 71.20 | -0.74% | 5,556 |
| Mar 16, 2026 | 67.20 | 72.80 | 67.20 | 71.73 | 71.73 | 0.06% | 16,011 |
| Mar 13, 2026 | 77.00 | 77.00 | 70.63 | 71.69 | 71.69 | -2.09% | 7,269 |
| Mar 12, 2026 | 76.07 | 78.36 | 73.22 | 73.22 | 73.22 | -4.43% | 40,050 |
| Mar 11, 2026 | 79.00 | 79.00 | 75.80 | 76.61 | 76.61 | -3.78% | 16,512 |
| Mar 10, 2026 | 81.73 | 82.80 | 79.24 | 79.62 | 79.62 | -2.40% | 12,635 |
| Mar 9, 2026 | 80.87 | 83.90 | 80.24 | 81.58 | 81.58 | 1.14% | 25,276 |
| Mar 6, 2026 | 77.12 | 80.70 | 76.10 | 80.66 | 80.66 | 4.09% | 67,028 |
| Mar 5, 2026 | 73.28 | 78.26 | 73.28 | 77.49 | 77.49 | 4.67% | 9,254 |
| Mar 4, 2026 | 73.80 | 74.59 | 73.35 | 74.04 | 74.04 | 1.69% | 24,906 |
| Mar 3, 2026 | 69.50 | 72.81 | 66.84 | 72.81 | 72.81 | 6.46% | 6,985 |
| Mar 2, 2026 | 67.00 | 69.99 | 63.45 | 68.39 | 68.39 | -0.07% | 11,897 |
| Feb 27, 2026 | 69.29 | 69.29 | 67.44 | 68.44 | 68.44 | 0.64% | 14,966 |
| Feb 26, 2026 | 66.12 | 69.19 | 66.12 | 68.00 | 68.00 | 4.45% | 13,257 |
| Feb 25, 2026 | 64.00 | 66.53 | 64.00 | 65.10 | 65.10 | 2.84% | 6,542 |
| Feb 24, 2026 | 63.96 | 65.03 | 63.09 | 63.30 | 63.30 | -2.77% | 11,016 |
| Feb 23, 2026 | 66.00 | 66.72 | 63.95 | 65.11 | 65.11 | -0.94% | 18,749 |
| Feb 20, 2026 | 65.45 | 67.33 | 65.45 | 65.73 | 65.73 | 2.39% | 6,887 |
| Feb 19, 2026 | 64.53 | 65.00 | 63.88 | 64.20 | 64.20 | -0.75% | 12,148 |
| Feb 18, 2026 | 61.10 | 65.25 | 60.50 | 64.68 | 64.68 | 5.72% | 19,491 |
| Feb 17, 2026 | 63.01 | 63.40 | 60.90 | 61.18 | 61.18 | -3.34% | 35,178 |
| Feb 13, 2026 | 63.56 | 64.03 | 62.56 | 63.29 | 63.29 | -0.67% | 21,896 |
| Feb 12, 2026 | 64.67 | 64.67 | 62.03 | 63.72 | 63.72 | -1.81% | 15,633 |
| Feb 11, 2026 | 66.99 | 67.70 | 62.47 | 64.89 | 64.89 | -2.21% | 41,097 |
| Feb 10, 2026 | 68.53 | 68.53 | 65.97 | 66.36 | 66.36 | -2.15% | 19,633 |
| Feb 9, 2026 | 70.00 | 70.00 | 67.16 | 67.82 | 67.82 | -1.67% | 18,814 |
| Feb 6, 2026 | 72.00 | 72.00 | 67.95 | 68.97 | 68.97 | -2.46% | 14,688 |
| Feb 5, 2026 | 75.72 | 75.72 | 67.55 | 70.71 | 70.71 | -1.33% | 25,524 |
| Feb 4, 2026 | 69.00 | 72.25 | 67.40 | 71.66 | 71.66 | 4.89% | 21,824 |
| Feb 3, 2026 | 77.39 | 77.39 | 67.36 | 68.32 | 68.32 | -6.93% | 57,169 |
| Feb 2, 2026 | 79.52 | 79.52 | 73.12 | 73.40 | 73.40 | -1.54% | 26,734 |
| Jan 30, 2026 | 74.68 | 75.18 | 73.20 | 74.55 | 74.55 | -0.48% | 15,295 |
| Jan 29, 2026 | 77.80 | 77.80 | 73.68 | 74.91 | 74.91 | -3.91% | 26,588 |
| Jan 28, 2026 | 80.86 | 80.86 | 76.71 | 77.96 | 77.96 | -4.20% | 51,142 |
| Jan 27, 2026 | 82.00 | 84.00 | 80.02 | 81.37 | 81.37 | 0.12% | 19,597 |
| Jan 26, 2026 | 82.00 | 83.60 | 81.23 | 81.27 | 81.27 | -0.79% | 41,317 |
| Jan 23, 2026 | 84.18 | 85.00 | 81.00 | 81.92 | 81.92 | -2.03% | 7,795 |
| Jan 22, 2026 | 83.03 | 86.00 | 82.92 | 83.62 | 83.62 | 2.09% | 23,176 |
| Jan 21, 2026 | 80.15 | 85.00 | 79.48 | 81.91 | 81.91 | 2.06% | 43,065 |
| Jan 20, 2026 | 81.49 | 82.50 | 80.00 | 80.26 | 80.26 | -1.51% | 14,509 |
| Jan 16, 2026 | 81.14 | 81.94 | 79.85 | 81.49 | 81.49 | 3.70% | 15,035 |
| Jan 15, 2026 | 84.41 | 84.58 | 78.56 | 78.58 | 78.58 | -6.82% | 129,872 |