Topicus.com Inc. (TSXV:TOI)
Canada
· Delayed Price · Currency is CAD 125.98
+0.20 (0.16%)
At close: Dec 5, 2025
Topicus.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 135.00 | 138.08 | 134.41 | 136.03 | 136.03 | -0.71% | 39,608 |
| Nov 3, 2025 | 141.99 | 141.99 | 136.51 | 137.00 | 137.00 | -0.72% | 72,654 |
| Oct 31, 2025 | 132.20 | 139.47 | 132.20 | 138.00 | 138.00 | 4.47% | 136,590 |
| Oct 30, 2025 | 139.51 | 143.90 | 132.09 | 132.09 | 132.09 | -4.28% | 175,516 |
| Oct 29, 2025 | 154.39 | 154.39 | 137.56 | 137.99 | 137.99 | -10.62% | 128,975 |
| Oct 28, 2025 | 156.14 | 160.89 | 150.98 | 154.39 | 154.39 | -0.47% | 110,235 |
| 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% | 31,297 |
| 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% | 86,963 |
| Oct 20, 2025 | 137.30 | 140.99 | 137.30 | 139.50 | 139.50 | 1.52% | 74,096 |
| Oct 17, 2025 | 136.21 | 140.30 | 134.51 | 137.41 | 137.41 | 1.04% | 104,094 |
| 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% | 106,484 |
| 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% | 84,073 |
| 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% | 79,856 |
| Oct 3, 2025 | 151.01 | 154.99 | 146.50 | 147.46 | 147.46 | -1.40% | 71,393 |
| Oct 2, 2025 | 155.08 | 155.08 | 149.50 | 149.56 | 149.56 | -2.11% | 42,497 |
| Oct 1, 2025 | 152.24 | 156.49 | 148.43 | 152.78 | 152.78 | 2.37% | 77,172 |
| 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% | 119,067 |
| Sep 26, 2025 | 153.04 | 154.05 | 145.20 | 145.20 | 145.20 | -4.47% | 98,665 |