Topicus.com Inc. (TSXV:TOI)
Canada · Delayed Price · Currency is CAD 113.78
+4.23 (3.86%)
At close: Jan 16, 2026
Topicus.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 112.17 | 114.32 | 110.50 | 113.78 | 113.78 | 3.86% | 113,150 |
| Jan 15, 2026 | 118.40 | 118.68 | 108.77 | 109.55 | 109.55 | -6.84% | 241,911 |
| Jan 14, 2026 | 128.14 | 128.14 | 116.19 | 117.59 | 117.59 | -7.71% | 178,242 |
| Jan 13, 2026 | 125.62 | 127.50 | 125.62 | 127.42 | 127.42 | 1.69% | 61,193 |
| Jan 12, 2026 | 125.26 | 126.03 | 124.02 | 125.30 | 125.30 | -0.48% | 50,836 |
| Jan 9, 2026 | 126.01 | 126.54 | 124.56 | 125.91 | 125.91 | -0.63% | 43,047 |
| Jan 8, 2026 | 126.50 | 128.95 | 125.47 | 126.71 | 126.71 | -0.33% | 53,925 |
| Jan 7, 2026 | 126.42 | 128.50 | 125.06 | 127.13 | 127.13 | -0.62% | 45,038 |
| Jan 6, 2026 | 126.00 | 127.92 | 124.61 | 127.92 | 127.92 | 1.73% | 48,992 |
| Jan 5, 2026 | 125.50 | 128.01 | 124.26 | 125.75 | 125.75 | 0.56% | 27,375 |
| Jan 2, 2026 | 128.01 | 128.94 | 124.26 | 125.05 | 125.05 | -1.65% | 97,634 |
| Dec 31, 2025 | 126.00 | 127.72 | 125.50 | 127.15 | 127.15 | 0.57% | 25,508 |
| Dec 30, 2025 | 126.26 | 126.87 | 125.00 | 126.43 | 126.43 | 0.14% | 43,471 |
| Dec 29, 2025 | 126.25 | 130.25 | 126.25 | 126.25 | 126.25 | -0.21% | 56,180 |
| Dec 24, 2025 | 126.35 | 128.50 | 125.90 | 126.52 | 126.52 | 0.13% | 10,103 |
| Dec 23, 2025 | 125.50 | 127.20 | 124.35 | 126.35 | 126.35 | 0.68% | 58,918 |
| Dec 22, 2025 | 125.99 | 127.63 | 124.57 | 125.50 | 125.50 | -0.39% | 28,661 |
| Dec 19, 2025 | 124.10 | 127.50 | 124.10 | 125.99 | 125.99 | 1.03% | 36,048 |
| Dec 18, 2025 | 123.01 | 125.00 | 123.01 | 124.70 | 124.70 | 1.38% | 23,594 |
| Dec 17, 2025 | 123.70 | 124.70 | 123.00 | 123.00 | 123.00 | -0.57% | 51,573 |
| Dec 16, 2025 | 127.00 | 127.11 | 122.66 | 123.70 | 123.70 | -1.58% | 47,915 |
| Dec 15, 2025 | 122.96 | 127.11 | 122.70 | 125.68 | 125.68 | 2.50% | 47,781 |
| Dec 12, 2025 | 120.06 | 123.30 | 119.50 | 122.61 | 122.61 | 2.35% | 74,010 |
| Dec 11, 2025 | 120.48 | 120.90 | 119.35 | 119.80 | 119.80 | -0.56% | 104,182 |
| Dec 10, 2025 | 121.80 | 123.79 | 120.00 | 120.47 | 120.47 | -2.57% | 81,600 |
| Dec 9, 2025 | 123.92 | 125.59 | 122.19 | 123.65 | 123.65 | -0.02% | 33,495 |
| Dec 8, 2025 | 126.01 | 126.05 | 123.00 | 123.68 | 123.68 | -1.83% | 40,883 |
| Dec 5, 2025 | 125.12 | 126.50 | 124.50 | 125.98 | 125.98 | 0.16% | 124,928 |
| Dec 4, 2025 | 127.55 | 127.55 | 124.44 | 125.78 | 125.78 | 0.02% | 74,117 |
| Dec 3, 2025 | 128.82 | 128.82 | 124.26 | 125.75 | 125.75 | -1.18% | 63,425 |
| Dec 2, 2025 | 130.25 | 130.70 | 127.02 | 127.25 | 127.25 | -0.97% | 63,379 |
| Dec 1, 2025 | 132.00 | 132.00 | 127.50 | 128.50 | 128.50 | -2.33% | 70,321 |
| Nov 28, 2025 | 130.00 | 131.57 | 127.00 | 131.57 | 131.57 | 2.91% | 43,046 |
| Nov 27, 2025 | 129.25 | 132.00 | 126.00 | 127.85 | 127.85 | -1.16% | 41,362 |
| Nov 26, 2025 | 126.97 | 130.61 | 125.09 | 129.35 | 129.35 | 2.87% | 70,307 |
| Nov 25, 2025 | 124.78 | 127.30 | 124.78 | 125.74 | 125.74 | 0.32% | 78,993 |
| Nov 24, 2025 | 129.94 | 130.00 | 124.81 | 125.34 | 125.34 | -1.77% | 88,657 |
| Nov 21, 2025 | 126.76 | 130.35 | 126.47 | 127.60 | 127.60 | -0.51% | 49,645 |
| Nov 20, 2025 | 128.75 | 131.78 | 126.63 | 128.25 | 128.25 | -0.19% | 100,007 |
| Nov 19, 2025 | 135.00 | 135.00 | 126.57 | 128.49 | 128.49 | -2.78% | 68,938 |
| Nov 18, 2025 | 122.25 | 132.97 | 122.25 | 132.16 | 132.16 | 6.67% | 80,778 |
| Nov 17, 2025 | 129.99 | 129.99 | 122.76 | 123.90 | 123.90 | -3.88% | 87,401 |
| Nov 14, 2025 | 129.98 | 130.77 | 128.90 | 128.90 | 128.90 | -1.23% | 49,796 |
| Nov 13, 2025 | 131.00 | 136.45 | 128.00 | 130.51 | 130.51 | -0.43% | 86,145 |
| Nov 12, 2025 | 128.00 | 131.87 | 127.54 | 131.08 | 131.08 | 2.41% | 60,745 |
| Nov 11, 2025 | 127.50 | 130.10 | 125.00 | 128.00 | 128.00 | 1.05% | 67,866 |
| Nov 10, 2025 | 129.31 | 130.60 | 123.56 | 126.67 | 126.67 | -1.62% | 102,725 |
| Nov 7, 2025 | 128.00 | 129.29 | 127.50 | 128.76 | 128.76 | 0.59% | 91,049 |
| Nov 6, 2025 | 133.45 | 137.00 | 125.50 | 128.00 | 128.00 | -4.60% | 104,302 |
| Nov 5, 2025 | 133.05 | 136.00 | 132.72 | 134.17 | 134.17 | -1.37% | 75,816 |