Topicus.com Inc. (TSXV:TOI)
Canada
· Delayed Price · Currency is CAD 179.00
-0.51 (-0.28%)
Jun 2, 2025, 9:35 AM EDT
Topicus.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 175.00 | 177.98 | 172.02 | 172.55 | 172.55 | -0.94% | 38,200 |
| May 21, 2025 | 181.78 | 181.78 | 173.28 | 174.18 | 174.18 | -4.18% | 52,500 |
| May 20, 2025 | 178.01 | 185.00 | 177.48 | 181.78 | 181.78 | 2.67% | 55,146 |
| May 16, 2025 | 172.24 | 178.00 | 172.24 | 177.05 | 177.05 | 1.41% | 26,000 |
| May 15, 2025 | 170.39 | 174.58 | 170.39 | 174.58 | 174.58 | 2.47% | 17,021 |
| May 14, 2025 | 170.00 | 172.98 | 168.00 | 170.37 | 170.37 | 1.90% | 22,828 |
| May 13, 2025 | 176.49 | 176.61 | 166.62 | 167.20 | 167.20 | -6.11% | 85,400 |
| May 12, 2025 | 174.58 | 179.53 | 174.51 | 178.08 | 178.08 | 1.23% | 51,424 |
| May 9, 2025 | 176.00 | 178.11 | 174.31 | 175.91 | 175.91 | -0.12% | 50,506 |
| May 8, 2025 | 169.50 | 177.50 | 168.50 | 176.13 | 176.13 | 5.15% | 30,304 |
| May 7, 2025 | 162.73 | 168.41 | 162.47 | 167.50 | 167.50 | 4.04% | 38,237 |
| May 6, 2025 | 157.06 | 162.14 | 157.06 | 161.00 | 161.00 | 0.93% | 26,827 |
| May 5, 2025 | 164.74 | 164.74 | 157.12 | 159.52 | 159.52 | -2.58% | 28,900 |
| May 2, 2025 | 161.52 | 166.62 | 161.52 | 163.75 | 163.75 | 1.88% | 49,236 |
| May 1, 2025 | 166.68 | 168.99 | 160.71 | 160.73 | 160.73 | -2.58% | 44,909 |
| Apr 30, 2025 | 160.92 | 165.58 | 159.00 | 164.98 | 164.98 | 3.12% | 22,400 |
| Apr 29, 2025 | 157.60 | 160.75 | 157.30 | 159.99 | 159.99 | 1.90% | 43,300 |
| Apr 28, 2025 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -1.26% | 20,600 |
| Apr 25, 2025 | 159.80 | 160.00 | 157.47 | 159.00 | 159.00 | 0.97% | 22,444 |
| Apr 24, 2025 | 158.94 | 161.99 | 157.00 | 157.47 | 157.47 | 0.54% | 39,200 |
| Apr 23, 2025 | 156.92 | 159.10 | 155.23 | 156.62 | 156.62 | 2.17% | 17,803 |
| Apr 22, 2025 | 154.94 | 155.26 | 150.65 | 153.30 | 153.30 | 0.68% | 24,631 |
| Apr 21, 2025 | 153.68 | 155.91 | 152.00 | 152.27 | 152.27 | -1.50% | 30,800 |
| Apr 17, 2025 | 155.07 | 156.00 | 153.01 | 154.59 | 154.59 | -1.54% | 38,200 |
| Apr 16, 2025 | 150.00 | 157.00 | 149.56 | 157.00 | 157.00 | 5.42% | 22,404 |
| Apr 15, 2025 | 147.22 | 154.13 | 147.22 | 148.93 | 148.93 | -1.70% | 22,200 |
| Apr 14, 2025 | 148.34 | 151.60 | 146.50 | 151.50 | 151.50 | 4.48% | 31,146 |
| Apr 11, 2025 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 3.42% | 27,225 |
| Apr 10, 2025 | 143.40 | 143.40 | 139.38 | 140.20 | 140.20 | -1.77% | 35,036 |
| Apr 9, 2025 | 140.93 | 145.00 | 137.06 | 142.72 | 142.72 | 3.68% | 39,900 |
| Apr 8, 2025 | 138.12 | 140.33 | 136.72 | 137.66 | 137.66 | 0.32% | 59,600 |
| Apr 7, 2025 | 131.44 | 140.36 | 131.44 | 137.22 | 137.22 | -1.42% | 28,206 |
| Apr 4, 2025 | 141.52 | 142.00 | 137.55 | 139.19 | 139.19 | -3.25% | 36,900 |
| Apr 3, 2025 | 143.01 | 147.01 | 142.11 | 143.86 | 143.86 | -2.76% | 32,000 |
| Apr 2, 2025 | 143.07 | 148.49 | 142.93 | 147.95 | 147.95 | 3.41% | 22,100 |
| Apr 1, 2025 | 140.76 | 143.07 | 138.31 | 143.07 | 143.07 | 1.33% | 29,600 |
| Mar 31, 2025 | 141.03 | 143.27 | 139.50 | 141.19 | 141.19 | -2.53% | 29,700 |
| Mar 28, 2025 | 143.93 | 145.00 | 142.01 | 144.85 | 144.85 | 1.39% | 37,944 |
| Mar 27, 2025 | 143.07 | 144.70 | 141.53 | 142.87 | 142.87 | -0.63% | 65,037 |
| Mar 26, 2025 | 143.50 | 144.20 | 143.00 | 143.78 | 143.78 | 0.31% | 30,000 |
| Mar 25, 2025 | 141.98 | 143.50 | 140.57 | 143.33 | 143.33 | 0.60% | 24,209 |
| Mar 24, 2025 | 138.94 | 142.50 | 138.94 | 142.47 | 142.47 | 2.46% | 40,703 |
| Mar 21, 2025 | 137.06 | 140.05 | 137.06 | 139.05 | 139.05 | 1.20% | 15,247 |
| Mar 20, 2025 | 135.10 | 138.81 | 135.10 | 137.40 | 137.40 | -0.93% | 17,422 |