Skip to main content
Topicus.com Inc. (TSXV: TOI)
Canada flag Canada · Delayed Price · Currency is CAD
116.05
+0.20 (0.17%)
Dec 20, 2024, 4:00 PM EST

Topicus.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024116.01117.79114.06116.05116.050.17%25,027
Dec 19, 2024112.64115.85111.08115.85115.854.54%76,104
Dec 18, 2024117.01117.80110.82110.82110.82-5.93%77,400
Dec 17, 2024118.00118.23117.33117.80117.80-0.78%22,340
Dec 16, 2024118.11119.12117.75118.73118.73-1.28%20,434
Dec 13, 2024121.00121.47120.06120.27120.27-1.43%12,900
Dec 12, 2024121.19123.00120.37122.01122.010.90%37,545
Dec 11, 2024118.98121.00118.83120.92120.922.19%24,414
Dec 10, 2024118.50118.50117.00118.33118.330.03%34,700
Dec 9, 2024119.50120.63117.99118.30118.30-1.37%34,400
Dec 6, 2024122.46122.49119.94119.94119.94-2.11%17,601
Dec 5, 2024120.75122.52119.10122.52122.521.47%23,823
Dec 4, 2024123.00127.94120.59120.75120.75-1.02%78,800
Dec 3, 2024123.19124.17121.00122.00122.00-2.40%38,309
Dec 2, 2024121.80125.00120.72125.00125.003.55%47,538
Nov 29, 2024122.99122.99119.61120.72120.72-0.11%29,927
Nov 28, 2024121.36122.07120.85120.85120.850.54%6,046
Nov 27, 2024117.21121.50117.02120.20120.202.46%33,700
Nov 26, 2024117.50118.47117.31117.31117.310.26%39,329
Nov 25, 2024116.54118.05116.54117.00117.00-0.85%35,500
Nov 22, 2024119.20119.20116.50118.00118.00-1.01%32,229
Nov 21, 2024119.06119.20116.87119.20119.200.28%29,800
Nov 20, 2024116.14118.87116.10118.87118.871.40%20,211
Nov 19, 2024115.56120.71115.00117.23117.231.04%47,035
Nov 18, 2024118.90119.35115.77116.02116.02-2.81%50,021
Nov 15, 2024120.76121.00119.37119.37119.37-0.94%18,400
Nov 14, 2024120.68120.69120.00120.50120.50-0.36%25,700
Nov 13, 2024119.96120.94117.99120.94120.941.29%52,100
Nov 12, 2024120.39120.85118.99119.40119.40-0.24%102,100
Nov 11, 2024121.00121.00119.09119.69119.69-0.96%51,600
Nov 8, 2024120.75121.55120.21120.85120.85-0.08%23,600
Nov 7, 2024121.27121.94120.52120.95120.95-0.41%27,500
Nov 6, 2024121.26122.00119.51121.45121.45-0.25%32,639
Nov 5, 2024121.13121.80120.60121.75121.750.50%27,400
Nov 4, 2024121.75121.75120.50121.15121.15-0.06%20,141
Nov 1, 2024121.21121.70120.42121.22121.221.70%37,200
Oct 31, 2024121.10121.14119.03119.19119.19-1.03%19,100
Oct 30, 2024120.04122.44120.04120.43120.430.24%16,748
Oct 29, 2024120.51122.65120.00120.14120.14-0.46%17,327
Oct 28, 2024125.26125.26118.35120.69120.69-2.08%65,338
Oct 25, 2024125.99129.69123.25123.25123.25-1.79%21,815
Oct 24, 2024125.32126.71122.24125.49125.490.51%32,531
Oct 23, 2024126.03127.00123.36124.85124.85-1.89%26,634
Oct 22, 2024125.93129.00125.93127.26127.260.92%41,003
Oct 21, 2024126.99127.12126.10126.10126.10-0.80%16,700
Oct 18, 2024128.09128.91126.70127.12127.12-0.76%16,537
Oct 17, 2024128.31128.69127.16128.09128.09-0.05%37,300
Oct 16, 2024127.29128.31125.67128.16128.161.72%22,800
Oct 15, 2024127.72128.78124.64125.99125.99-2.68%32,800
Oct 11, 2024128.13130.85128.00129.46129.460.47%13,100
Oct 10, 2024129.26129.92128.60128.86128.860.99%14,000
Oct 9, 2024128.92128.92127.60127.60127.60-1.02%8,301
Oct 8, 2024126.00128.92126.00128.92128.922.21%4,435
Oct 7, 2024129.00129.79126.00126.13126.13-1.90%7,900
Oct 4, 2024131.11131.11128.36128.57128.57-1.94%7,600
Oct 3, 2024129.85131.37129.00131.11131.111.36%17,200
Oct 2, 2024131.39131.49129.35129.35129.35-0.66%35,600
Oct 1, 2024127.39131.50126.60130.21130.212.03%18,600
Sep 30, 2024128.25129.71126.51127.62127.62-1.63%41,900
Sep 27, 2024130.00130.07128.22129.73129.730.05%30,838
Sep 26, 2024132.96134.02129.60129.66129.66-1.47%51,412
Sep 25, 2024133.65133.76129.06131.59131.59-1.25%25,533
Sep 24, 2024132.94134.00132.27133.25133.25-0.19%13,936
Sep 23, 2024134.71134.71132.45133.50133.50-0.82%16,800
Sep 20, 2024135.47136.00134.55134.61134.61-0.29%11,600
Sep 19, 2024135.02135.72133.60135.00135.000.29%22,820
Sep 18, 2024140.00141.00134.61134.61134.61-4.08%37,000
Sep 17, 2024141.49141.49138.01140.33140.330.14%21,800
Sep 16, 2024136.60140.60136.56140.13140.133.00%23,340
Sep 13, 2024134.49136.66134.04136.05136.051.53%24,921
Sep 12, 2024134.97134.97133.40134.00134.00-33,909
Sep 11, 2024133.99134.18133.00134.00134.00-45,203
Sep 10, 2024133.62135.65133.62134.00134.00-1.20%44,100
Sep 9, 2024132.50135.70132.49135.63135.632.14%33,100
Sep 6, 2024130.89133.00130.10132.79132.791.37%20,900
Sep 5, 2024130.01131.43130.00131.00131.00-25,400
Sep 4, 2024130.95131.65129.95131.00131.00-0.76%38,100
Sep 3, 2024131.99133.51130.96132.00132.000.90%40,500
Aug 30, 2024129.00133.00128.54130.82130.821.02%24,946
Aug 29, 2024127.10129.99126.08129.50129.501.82%14,100
Aug 28, 2024128.74129.16126.47127.19127.19-0.62%10,100
Aug 27, 2024127.51128.40127.40127.98127.98-0.27%6,400
Aug 26, 2024127.75128.33127.00128.33128.330.75%7,614
Aug 23, 2024125.67127.37125.56127.37127.370.49%18,800
Aug 22, 2024126.00126.75125.61126.75126.75-23,600
Aug 21, 2024125.60126.75124.02126.75126.750.09%15,000
Aug 20, 2024125.86126.64125.50126.64126.64-0.06%13,400
Aug 19, 2024127.66127.66126.62126.71126.71-0.20%20,942
Aug 16, 2024121.76126.97121.76126.97126.974.24%43,325
Aug 15, 2024121.00122.45120.01121.80121.800.93%27,100
Aug 14, 2024121.09121.50119.39120.68120.68-0.06%19,107
Aug 13, 2024121.00121.58119.80120.75120.750.21%6,537
Aug 12, 2024122.00122.20119.99120.50120.50-1.23%5,100
Aug 9, 2024121.30122.01120.16122.00122.001.16%17,600
Aug 8, 2024118.01122.46118.00120.60120.601.63%14,100
Aug 7, 2024118.00118.67116.05118.67118.671.43%29,800
Aug 6, 2024116.50119.70116.50117.00117.00-2.10%23,200
Aug 2, 2024122.96123.71118.00119.51119.51-3.40%25,000
Aug 1, 2024122.00123.72121.49123.71123.711.76%26,600
Jul 31, 2024124.20124.20119.44121.57121.57-0.46%27,138