Topicus.com Inc. (TSXV:TOI)
Canada · Delayed Price · Currency is CAD 185.15
-4.85 (-2.55%)
Aug 1, 2025, 3:59 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 185.38 | 188.69 | 180.86 | 185.15 | 185.15 | -2.55% | 79,017 |
| Jul 31, 2025 | 189.85 | 191.99 | 187.15 | 190.00 | 190.00 | 0.62% | 23,700 |
| Jul 30, 2025 | 188.01 | 189.97 | 187.20 | 188.82 | 188.82 | 0.62% | 17,636 |
| Jul 29, 2025 | 187.41 | 188.00 | 184.00 | 187.65 | 187.65 | 0.09% | 39,800 |
| Jul 28, 2025 | 191.00 | 192.00 | 187.01 | 187.48 | 187.48 | -2.64% | 27,601 |
| Jul 25, 2025 | 184.80 | 192.62 | 184.80 | 192.57 | 192.57 | 3.22% | 35,200 |
| Jul 24, 2025 | 181.13 | 186.57 | 181.13 | 186.57 | 186.57 | 2.51% | 14,438 |
| Jul 23, 2025 | 186.12 | 188.18 | 180.42 | 182.00 | 182.00 | -2.28% | 45,100 |
| Jul 22, 2025 | 194.99 | 194.99 | 185.45 | 186.24 | 186.24 | -3.00% | 32,900 |
| Jul 21, 2025 | 195.00 | 199.00 | 190.81 | 192.00 | 192.00 | -1.39% | 65,300 |
| Jul 18, 2025 | 191.92 | 194.93 | 190.63 | 194.70 | 194.70 | 2.66% | 24,400 |
| Jul 17, 2025 | 183.93 | 189.65 | 183.00 | 189.65 | 189.65 | 3.77% | 23,207 |
| Jul 16, 2025 | 180.73 | 183.87 | 179.80 | 182.76 | 182.76 | 3.24% | 25,133 |
| Jul 15, 2025 | 177.30 | 179.07 | 176.00 | 177.03 | 177.03 | -0.19% | 54,600 |
| Jul 14, 2025 | 177.10 | 178.25 | 176.23 | 177.37 | 177.37 | -0.61% | 22,521 |
| Jul 11, 2025 | 183.97 | 184.48 | 177.37 | 178.45 | 178.45 | -2.35% | 29,241 |
| Jul 10, 2025 | 178.76 | 183.64 | 177.15 | 182.75 | 182.75 | 2.19% | 49,201 |
| Jul 9, 2025 | 178.40 | 179.44 | 176.00 | 178.84 | 178.84 | 0.20% | 23,028 |
| Jul 8, 2025 | 175.00 | 178.48 | 175.00 | 178.48 | 178.48 | 1.77% | 28,900 |
| Jul 7, 2025 | 175.56 | 175.56 | 172.15 | 175.38 | 175.38 | 0.34% | 24,800 |
| Jul 4, 2025 | 172.66 | 175.61 | 172.24 | 174.78 | 174.78 | 0.28% | 12,812 |
| Jul 3, 2025 | 173.21 | 175.25 | 171.78 | 174.30 | 174.30 | 0.65% | 17,728 |
| Jul 2, 2025 | 171.68 | 174.18 | 170.61 | 173.17 | 173.17 | 1.50% | 43,600 |
| Jun 30, 2025 | 167.93 | 171.00 | 167.93 | 170.61 | 170.61 | 0.95% | 37,200 |
| Jun 27, 2025 | 164.58 | 169.00 | 163.40 | 169.00 | 169.00 | 3.36% | 17,400 |
| Jun 26, 2025 | 164.74 | 164.74 | 161.08 | 163.50 | 163.50 | 0.02% | 63,524 |
| Jun 25, 2025 | 166.01 | 166.18 | 161.68 | 163.46 | 163.46 | -1.47% | 30,200 |
| Jun 24, 2025 | 165.50 | 166.16 | 164.17 | 165.90 | 165.90 | 0.53% | 27,042 |
| Jun 23, 2025 | 164.41 | 168.03 | 163.32 | 165.02 | 165.02 | 0.32% | 20,000 |
| Jun 20, 2025 | 164.50 | 165.49 | 163.24 | 164.50 | 164.50 | -0.32% | 32,948 |
| Jun 19, 2025 | 164.07 | 165.37 | 163.33 | 165.03 | 165.03 | 0.02% | 13,700 |
| Jun 18, 2025 | 167.50 | 168.53 | 164.39 | 165.00 | 165.00 | -1.58% | 33,944 |
| Jun 17, 2025 | 167.31 | 168.30 | 167.19 | 167.65 | 167.65 | 0.39% | 34,146 |
| Jun 16, 2025 | 171.41 | 171.41 | 167.00 | 167.00 | 167.00 | -1.28% | 22,500 |
| Jun 13, 2025 | 169.41 | 170.47 | 166.27 | 169.17 | 169.17 | -0.33% | 60,545 |
| Jun 12, 2025 | 174.82 | 174.82 | 168.50 | 169.73 | 169.73 | -1.20% | 30,722 |
| Jun 11, 2025 | 172.98 | 172.98 | 169.69 | 171.80 | 171.80 | 0.16% | 37,500 |
| Jun 10, 2025 | 170.97 | 171.52 | 168.99 | 171.52 | 171.52 | 0.27% | 48,806 |
| Jun 9, 2025 | 176.45 | 176.45 | 170.47 | 171.06 | 171.06 | -1.71% | 50,633 |
| Jun 6, 2025 | 181.71 | 181.71 | 172.85 | 174.04 | 174.04 | -3.04% | 57,228 |
| Jun 5, 2025 | 180.57 | 183.89 | 177.30 | 179.50 | 179.50 | -0.88% | 37,301 |
| Jun 4, 2025 | 181.63 | 184.23 | 180.93 | 181.10 | 181.10 | 0.40% | 23,044 |
| Jun 3, 2025 | 181.83 | 181.88 | 177.84 | 180.37 | 180.37 | - | 28,000 |
| Jun 2, 2025 | 179.00 | 180.50 | 176.00 | 180.37 | 180.37 | 0.48% | 22,333 |
| May 30, 2025 | 176.91 | 180.00 | 176.91 | 179.51 | 179.51 | 1.38% | 61,000 |
| May 29, 2025 | 176.00 | 178.18 | 175.01 | 177.07 | 177.07 | 0.61% | 22,242 |
| May 28, 2025 | 176.00 | 177.94 | 172.78 | 176.00 | 176.00 | -1.12% | 63,100 |
| May 27, 2025 | 175.09 | 179.99 | 175.00 | 178.00 | 178.00 | 1.26% | 16,702 |
| May 26, 2025 | 175.80 | 177.00 | 174.00 | 175.79 | 175.79 | 1.86% | 11,110 |
| May 23, 2025 | 171.49 | 175.17 | 166.56 | 172.58 | 172.58 | 0.02% | 61,624 |