Topicus.com Inc. (TSXV:TOI)
Canada · Delayed Price · Currency is CAD 155.12
+6.81 (4.59%)
Oct 27, 2025, 4:00 PM EDT
Topicus.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 151.45 | 155.85 | 146.94 | 155.12 | 155.12 | 4.59% | 68,044 |
| Oct 24, 2025 | 146.19 | 150.76 | 146.10 | 148.31 | 148.31 | 2.64% | 70,409 |
| Oct 23, 2025 | 143.25 | 145.62 | 143.25 | 144.50 | 144.50 | 0.87% | 31,300 |
| Oct 22, 2025 | 140.10 | 146.60 | 139.95 | 143.25 | 143.25 | 2.50% | 51,228 |
| Oct 21, 2025 | 141.30 | 141.32 | 139.02 | 139.76 | 139.76 | 0.19% | 87,000 |
| Oct 20, 2025 | 137.30 | 140.99 | 137.30 | 139.50 | 139.50 | 1.52% | 74,100 |
| Oct 17, 2025 | 136.21 | 140.30 | 134.51 | 137.41 | 137.41 | 1.04% | 104,100 |
| Oct 16, 2025 | 140.89 | 140.89 | 134.26 | 136.00 | 136.00 | -1.17% | 92,909 |
| Oct 15, 2025 | 142.91 | 142.91 | 136.76 | 137.61 | 137.61 | -1.69% | 106,500 |
| Oct 14, 2025 | 140.00 | 142.09 | 139.00 | 139.98 | 139.98 | -0.01% | 50,403 |
| Oct 10, 2025 | 142.23 | 142.41 | 138.95 | 140.00 | 140.00 | -1.91% | 77,624 |
| Oct 9, 2025 | 141.74 | 143.73 | 140.00 | 142.72 | 142.72 | 0.98% | 40,601 |
| Oct 8, 2025 | 144.40 | 144.40 | 140.60 | 141.33 | 141.33 | -1.00% | 84,100 |
| Oct 7, 2025 | 146.36 | 146.36 | 142.76 | 142.76 | 142.76 | -0.61% | 30,030 |
| Oct 6, 2025 | 153.37 | 153.37 | 143.35 | 143.64 | 143.64 | -2.59% | 79,900 |
| Oct 3, 2025 | 151.01 | 154.99 | 146.50 | 147.46 | 147.46 | -1.40% | 71,400 |
| Oct 2, 2025 | 155.08 | 155.08 | 149.50 | 149.56 | 149.56 | -2.11% | 42,500 |
| Oct 1, 2025 | 152.24 | 156.49 | 148.43 | 152.78 | 152.78 | 2.37% | 77,200 |
| Sep 30, 2025 | 145.00 | 151.02 | 145.00 | 149.25 | 149.25 | 3.02% | 79,434 |
| Sep 29, 2025 | 146.24 | 149.09 | 143.03 | 144.88 | 144.88 | -0.22% | 119,100 |
| Sep 26, 2025 | 153.04 | 154.05 | 145.20 | 145.20 | 145.20 | -4.47% | 98,700 |
| Sep 25, 2025 | 156.75 | 157.70 | 152.00 | 152.00 | 152.00 | -3.63% | 138,200 |
| Sep 24, 2025 | 155.00 | 157.90 | 154.07 | 157.72 | 157.72 | 1.30% | 112,400 |
| Sep 23, 2025 | 164.23 | 164.23 | 155.00 | 155.69 | 155.69 | -3.87% | 101,234 |
| Sep 22, 2025 | 164.00 | 165.01 | 161.95 | 161.95 | 161.95 | -0.64% | 47,746 |
| Sep 19, 2025 | 161.92 | 163.60 | 160.30 | 163.00 | 163.00 | 1.08% | 57,300 |
| Sep 18, 2025 | 161.41 | 162.45 | 160.01 | 161.26 | 161.26 | -0.28% | 61,539 |
| Sep 17, 2025 | 160.70 | 164.48 | 160.50 | 161.71 | 161.71 | 0.65% | 31,714 |
| Sep 16, 2025 | 163.02 | 165.76 | 160.22 | 160.67 | 160.67 | -2.63% | 72,800 |
| Sep 15, 2025 | 166.00 | 166.00 | 162.80 | 165.01 | 165.01 | -0.27% | 85,022 |
| Sep 12, 2025 | 169.11 | 169.50 | 165.05 | 165.45 | 165.45 | -2.39% | 69,300 |
| Sep 11, 2025 | 169.52 | 170.63 | 167.66 | 169.50 | 169.50 | 0.77% | 65,631 |
| Sep 10, 2025 | 181.00 | 181.00 | 168.20 | 168.20 | 168.20 | -6.90% | 29,800 |
| Sep 9, 2025 | 177.22 | 181.05 | 174.69 | 180.66 | 180.66 | 1.94% | 29,000 |
| Sep 8, 2025 | 179.77 | 179.92 | 177.00 | 177.22 | 177.22 | -0.72% | 22,834 |
| Sep 5, 2025 | 176.38 | 178.86 | 176.38 | 178.50 | 178.50 | 1.14% | 25,600 |
| Sep 4, 2025 | 172.11 | 176.80 | 171.92 | 176.48 | 176.48 | 1.81% | 25,940 |
| Sep 3, 2025 | 178.00 | 178.00 | 173.34 | 173.34 | 173.34 | -1.81% | 20,700 |
| Sep 2, 2025 | 170.50 | 177.61 | 168.91 | 176.54 | 176.54 | 3.53% | 45,632 |
| Aug 29, 2025 | 172.00 | 172.00 | 168.17 | 170.52 | 170.52 | -0.19% | 35,100 |
| Aug 28, 2025 | 168.02 | 172.80 | 168.02 | 170.85 | 170.85 | 1.50% | 15,300 |
| Aug 27, 2025 | 177.21 | 177.21 | 166.65 | 168.32 | 168.32 | -4.31% | 95,814 |
| Aug 26, 2025 | 177.00 | 177.01 | 174.80 | 175.90 | 175.90 | -0.53% | 64,200 |
| Aug 25, 2025 | 177.50 | 177.50 | 173.00 | 176.83 | 176.83 | 0.54% | 43,100 |
| Aug 22, 2025 | 168.96 | 175.88 | 167.50 | 175.88 | 175.88 | 1.92% | 46,800 |
| Aug 21, 2025 | 167.91 | 172.65 | 164.83 | 172.56 | 172.56 | 3.99% | 63,800 |
| Aug 20, 2025 | 167.67 | 167.67 | 165.00 | 165.94 | 165.94 | - | 31,432 |
| Aug 19, 2025 | 167.75 | 168.96 | 165.00 | 165.94 | 165.94 | -2.00% | 104,832 |
| Aug 18, 2025 | 172.91 | 172.91 | 168.70 | 169.32 | 169.32 | 0.43% | 44,800 |
| Aug 15, 2025 | 163.78 | 174.83 | 163.03 | 168.60 | 168.60 | 2.94% | 93,100 |