Topicus.com Inc. (TOITF)
OTCMKTS · Delayed Price · Currency is USD
70.00
-4.02 (-5.43%)
At close: Nov 9, 2026
TOITF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 72.01 | 72.01 | 70.00 | 70.00 | 70.00 | -5.43% | 20,094 |
| Nov 6, 2026 | 72.27 | 74.02 | 72.00 | 74.02 | 74.02 | -0.15% | 20,391 |
| Nov 5, 2026 | 69.41 | 74.49 | 69.41 | 74.13 | 74.13 | 7.73% | 42,987 |
| Nov 4, 2026 | 70.55 | 70.60 | 68.44 | 68.81 | 68.81 | 0.16% | 11,156 |
| Nov 3, 2026 | 69.84 | 69.84 | 68.69 | 68.70 | 68.70 | -0.78% | 21,316 |
| Nov 2, 2026 | 69.88 | 70.08 | 68.00 | 69.24 | 69.24 | -1.09% | 22,924 |
| Oct 30, 2026 | 67.31 | 70.00 | 67.31 | 70.00 | 70.00 | 3.15% | 20,563 |
| Oct 29, 2026 | 67.00 | 68.33 | 67.00 | 67.86 | 67.86 | 0.58% | 27,830 |
| Oct 28, 2026 | 66.22 | 68.92 | 66.22 | 67.47 | 67.47 | 0.58% | 15,682 |
| Oct 27, 2026 | 68.50 | 69.50 | 66.65 | 67.08 | 67.08 | -3.34% | 16,874 |
| Oct 26, 2026 | 68.00 | 69.97 | 67.90 | 69.40 | 69.40 | 1.31% | 32,437 |
| Oct 23, 2026 | 69.74 | 70.59 | 68.11 | 68.50 | 68.50 | -1.41% | 16,509 |
| Oct 22, 2026 | 67.54 | 69.48 | 67.40 | 69.48 | 69.48 | 5.03% | 16,526 |
| Oct 21, 2026 | 66.80 | 67.31 | 65.89 | 66.15 | 66.15 | -0.59% | 17,771 |
| Oct 20, 2026 | 66.10 | 66.80 | 66.10 | 66.54 | 66.54 | 1.34% | 14,918 |
| Oct 19, 2026 | 66.99 | 66.99 | 65.35 | 65.66 | 65.66 | 0.84% | 21,614 |
| Oct 16, 2026 | 67.11 | 68.18 | 64.90 | 65.11 | 65.11 | -2.21% | 21,350 |
| Oct 15, 2026 | 64.35 | 67.65 | 64.35 | 66.58 | 66.58 | 3.23% | 14,969 |
| Oct 14, 2026 | 64.39 | 64.85 | 64.26 | 64.50 | 64.50 | -0.05% | 14,114 |
| Oct 13, 2026 | 61.15 | 65.23 | 61.15 | 64.53 | 64.53 | 5.13% | 17,267 |
| Oct 12, 2026 | 62.44 | 62.44 | 61.38 | 61.38 | 61.38 | 0.31% | 2,954 |
| Oct 9, 2026 | 60.59 | 61.90 | 60.59 | 61.19 | 61.19 | 1.11% | 27,239 |
| Oct 8, 2026 | 60.13 | 61.83 | 59.83 | 60.52 | 60.52 | -0.80% | 24,949 |
| Oct 7, 2026 | 60.01 | 62.36 | 60.01 | 61.01 | 61.01 | -0.83% | 21,358 |
| Oct 6, 2026 | 61.24 | 62.15 | 60.49 | 61.52 | 61.52 | 0.72% | 12,108 |
| Oct 5, 2026 | 62.33 | 63.35 | 61.01 | 61.08 | 61.08 | -2.12% | 33,287 |
| Oct 2, 2026 | 65.86 | 65.86 | 61.81 | 62.40 | 62.40 | -0.32% | 18,760 |
| Oct 1, 2026 | 61.22 | 62.92 | 60.76 | 62.60 | 62.60 | 4.04% | 11,814 |
| Sep 30, 2026 | 59.99 | 60.30 | 59.79 | 60.17 | 60.17 | 0.87% | 29,739 |
| Sep 29, 2026 | 60.01 | 60.40 | 59.25 | 59.65 | 59.65 | -1.39% | 51,258 |
| Sep 28, 2026 | 61.00 | 62.33 | 60.49 | 60.49 | 60.49 | -2.73% | 18,293 |
| Sep 25, 2026 | 61.99 | 62.64 | 61.99 | 62.19 | 62.19 | 1.93% | 9,598 |
| Sep 24, 2026 | 61.23 | 63.00 | 61.00 | 61.01 | 61.01 | -3.16% | 12,897 |
| Sep 23, 2026 | 61.20 | 63.00 | 61.20 | 63.00 | 63.00 | 2.19% | 16,916 |
| Sep 22, 2026 | 61.90 | 62.50 | 61.19 | 61.65 | 61.65 | -0.58% | 37,135 |
| Sep 21, 2026 | 64.26 | 64.26 | 62.01 | 62.01 | 62.01 | -3.03% | 24,717 |
| Sep 18, 2026 | 64.30 | 64.30 | 63.67 | 63.95 | 63.95 | -0.20% | 11,046 |
| Sep 17, 2026 | 65.33 | 65.33 | 64.08 | 64.08 | 64.08 | 0.04% | 11,491 |
| Sep 16, 2026 | 64.95 | 65.41 | 64.06 | 64.06 | 64.06 | -1.73% | 25,066 |
| Sep 15, 2026 | 66.98 | 67.50 | 65.18 | 65.18 | 65.18 | -5.70% | 22,458 |
| Sep 14, 2026 | 67.01 | 69.69 | 67.01 | 69.12 | 69.12 | 2.08% | 20,826 |
| Sep 11, 2026 | 67.52 | 67.80 | 67.23 | 67.71 | 67.71 | 0.72% | 14,556 |
| Sep 10, 2026 | 68.36 | 68.36 | 67.08 | 67.23 | 67.23 | -1.74% | 17,515 |
| Sep 9, 2026 | 69.77 | 69.77 | 67.32 | 68.42 | 68.42 | -0.87% | 50,717 |
| Sep 8, 2026 | 72.28 | 72.95 | 68.91 | 69.02 | 69.02 | -5.02% | 25,927 |
| Sep 4, 2026 | 74.44 | 74.44 | 71.98 | 72.67 | 72.67 | -2.35% | 91,683 |
| Sep 3, 2026 | 75.81 | 76.01 | 73.68 | 74.42 | 74.42 | 1.92% | 14,459 |
| Sep 2, 2026 | 75.82 | 75.82 | 72.75 | 73.02 | 73.02 | -1.93% | 13,605 |
| Sep 1, 2026 | 75.57 | 75.57 | 74.23 | 74.46 | 74.46 | -1.64% | 10,606 |
| Aug 31, 2026 | 75.94 | 76.43 | 74.94 | 75.70 | 75.70 | -0.31% | 17,290 |