Topicus.com Inc. (TSXV:TOI)
Canada
· Delayed Price · Currency is CAD 145.20
-6.80 (-4.47%)
Sep 26, 2025, 4:00 PM EDT
Topicus.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 153.04 | 154.05 | 145.20 | 145.20 | 145.20 | -4.47% | 98,665 |
| 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 |
| Aug 14, 2025 | 166.39 | 168.43 | 158.05 | 163.78 | 163.78 | -2.06% | 119,504 |
| Aug 13, 2025 | 172.00 | 173.00 | 167.23 | 167.23 | 167.23 | -3.28% | 43,300 |
| Aug 12, 2025 | 175.09 | 175.09 | 172.25 | 172.90 | 172.90 | -1.76% | 38,817 |
| Aug 11, 2025 | 179.00 | 180.16 | 173.56 | 175.99 | 175.99 | -2.65% | 52,000 |
| Aug 8, 2025 | 182.90 | 183.00 | 180.00 | 180.78 | 180.78 | -1.21% | 28,700 |
| Aug 7, 2025 | 183.62 | 185.00 | 182.26 | 183.00 | 183.00 | 0.22% | 22,815 |
| Aug 6, 2025 | 185.15 | 186.00 | 181.90 | 182.60 | 182.60 | -1.30% | 27,700 |
| Aug 5, 2025 | 186.91 | 189.78 | 183.29 | 185.00 | 185.00 | -0.08% | 40,434 |
| 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 |