Topicus.com Inc. (TSXV:TOI)
Canada
· Delayed Price · Currency is CAD 142.00
-2.85 (-1.97%)
Mar 31, 2025, 3:33 PM EST
Topicus.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 141.03 | 143.27 | 139.50 | 142.53 | 142.53 | -1.60% | 21,657 |
| 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 |
| Mar 19, 2025 | 136.95 | 141.00 | 136.00 | 138.69 | 138.69 | 2.85% | 31,300 |
| Mar 18, 2025 | 137.64 | 137.64 | 134.04 | 134.85 | 134.85 | -1.10% | 13,200 |
| Mar 17, 2025 | 135.48 | 137.40 | 133.75 | 136.35 | 136.35 | -0.47% | 23,300 |
| Mar 14, 2025 | 134.64 | 138.86 | 133.25 | 136.99 | 136.99 | 1.83% | 59,000 |
| Mar 13, 2025 | 139.10 | 139.65 | 133.74 | 134.53 | 134.53 | -4.19% | 34,702 |
| Mar 12, 2025 | 138.30 | 140.96 | 138.00 | 140.41 | 140.41 | 1.33% | 41,200 |
| Mar 11, 2025 | 141.50 | 143.04 | 137.20 | 138.57 | 138.57 | -2.13% | 29,700 |
| Mar 10, 2025 | 147.03 | 147.03 | 139.50 | 141.59 | 141.59 | -3.69% | 31,139 |
| Mar 7, 2025 | 142.07 | 148.48 | 142.07 | 147.02 | 147.02 | 2.27% | 51,500 |
| Mar 6, 2025 | 142.91 | 145.79 | 139.83 | 143.76 | 143.76 | 1.92% | 51,418 |
| Mar 5, 2025 | 139.32 | 141.81 | 138.44 | 141.05 | 141.05 | 1.40% | 48,500 |
| Mar 4, 2025 | 137.35 | 140.75 | 137.03 | 139.10 | 139.10 | -0.39% | 53,607 |
| Mar 3, 2025 | 141.94 | 144.65 | 139.16 | 139.64 | 139.64 | -0.25% | 43,549 |
| Feb 28, 2025 | 138.72 | 141.60 | 137.00 | 139.99 | 139.99 | -0.33% | 51,132 |
| Feb 27, 2025 | 144.02 | 145.30 | 139.63 | 140.46 | 140.46 | -1.24% | 39,300 |
| Feb 26, 2025 | 136.80 | 142.22 | 135.70 | 142.22 | 142.22 | 4.31% | 72,542 |
| Feb 25, 2025 | 136.14 | 139.00 | 135.10 | 136.34 | 136.34 | -0.48% | 58,900 |
| Feb 24, 2025 | 141.40 | 141.75 | 136.25 | 137.00 | 137.00 | -2.35% | 85,400 |
| Feb 21, 2025 | 144.68 | 144.68 | 139.90 | 140.29 | 140.29 | -1.69% | 46,628 |
| Feb 20, 2025 | 146.00 | 146.00 | 140.82 | 142.70 | 142.70 | -2.26% | 71,011 |
| Feb 19, 2025 | 149.00 | 149.00 | 144.95 | 146.00 | 146.00 | -2.25% | 25,423 |
| Feb 18, 2025 | 148.94 | 151.30 | 148.00 | 149.36 | 149.36 | 1.26% | 68,600 |
| Feb 14, 2025 | 144.76 | 151.00 | 144.76 | 147.50 | 147.50 | 1.72% | 35,616 |
| Feb 13, 2025 | 139.83 | 145.68 | 139.83 | 145.00 | 145.00 | 4.08% | 25,229 |
| Feb 12, 2025 | 135.41 | 139.60 | 135.41 | 139.32 | 139.32 | 0.96% | 18,200 |
| Feb 11, 2025 | 140.00 | 140.21 | 137.56 | 137.99 | 137.99 | -2.31% | 31,200 |
| Feb 10, 2025 | 142.76 | 142.80 | 139.53 | 141.26 | 141.26 | -0.52% | 27,000 |
| Feb 7, 2025 | 143.00 | 143.01 | 138.24 | 142.00 | 142.00 | -0.54% | 50,801 |
| Feb 6, 2025 | 142.95 | 143.20 | 141.01 | 142.77 | 142.77 | -0.27% | 35,702 |
| Feb 5, 2025 | 141.24 | 143.68 | 140.49 | 143.16 | 143.16 | 1.94% | 20,700 |
| Feb 4, 2025 | 139.21 | 141.30 | 137.62 | 140.43 | 140.43 | 1.76% | 37,000 |
| Feb 3, 2025 | 132.13 | 139.49 | 132.13 | 138.00 | 138.00 | 1.18% | 39,700 |
| Jan 31, 2025 | 134.99 | 139.05 | 134.60 | 136.39 | 136.39 | 2.32% | 36,737 |
| Jan 30, 2025 | 132.95 | 133.73 | 131.31 | 133.30 | 133.30 | 0.95% | 15,300 |
| Jan 29, 2025 | 133.65 | 133.99 | 130.79 | 132.05 | 132.05 | -1.46% | 20,400 |
| Jan 28, 2025 | 129.77 | 134.00 | 129.57 | 134.00 | 134.00 | 4.12% | 25,900 |
| Jan 27, 2025 | 129.21 | 130.14 | 128.70 | 128.70 | 128.70 | -1.00% | 9,545 |
| Jan 24, 2025 | 130.57 | 131.49 | 129.69 | 130.00 | 130.00 | 0.18% | 12,007 |
| Jan 23, 2025 | 130.12 | 130.43 | 129.15 | 129.76 | 129.76 | -0.08% | 16,500 |
| Jan 22, 2025 | 130.95 | 132.97 | 129.65 | 129.86 | 129.86 | -0.76% | 15,621 |
| Jan 21, 2025 | 129.35 | 131.78 | 129.20 | 130.85 | 130.85 | -0.90% | 26,300 |
| Jan 20, 2025 | 132.90 | 132.90 | 129.88 | 132.04 | 132.04 | -0.40% | 8,423 |