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 |
| Sep 25, 2025 | 156.75 | 157.70 | 152.00 | 152.00 | 152.00 | -3.63% | 138,158 |
| Sep 24, 2025 | 155.00 | 157.90 | 154.07 | 157.72 | 157.72 | 1.30% | 112,394 |
| 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% | 57,292 |
| 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% | 72,789 |
| 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% | 69,292 |
| 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% | 29,796 |
| Sep 9, 2025 | 177.22 | 181.05 | 174.69 | 180.66 | 180.66 | 1.94% | 28,966 |
| 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% | 25,598 |
| 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% | 20,673 |
| 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% | 35,082 |
| 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% | 64,156 |
| Aug 25, 2025 | 177.50 | 177.50 | 173.00 | 176.83 | 176.83 | 0.54% | 43,085 |
| Aug 22, 2025 | 168.96 | 175.88 | 167.50 | 175.88 | 175.88 | 1.92% | 46,756 |
| Aug 21, 2025 | 167.91 | 172.65 | 164.83 | 172.56 | 172.56 | 3.99% | 63,751 |
| 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% | 44,771 |
| Aug 15, 2025 | 163.78 | 174.83 | 163.03 | 168.60 | 168.60 | 2.94% | 93,092 |
| Aug 14, 2025 | 166.39 | 168.43 | 158.05 | 163.78 | 163.78 | -2.06% | 119,404 |
| Aug 13, 2025 | 172.00 | 173.00 | 167.23 | 167.23 | 167.23 | -3.28% | 43,276 |
| 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% | 51,993 |
| Aug 8, 2025 | 182.90 | 183.00 | 180.00 | 180.78 | 180.78 | -1.21% | 28,695 |
| 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% | 27,656 |
| 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% | 23,669 |
| 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% | 39,789 |
| 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% | 35,151 |
| 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% | 45,066 |
| Jul 22, 2025 | 194.99 | 194.99 | 185.45 | 186.24 | 186.24 | -3.00% | 32,894 |
| Jul 21, 2025 | 195.00 | 199.00 | 190.81 | 192.00 | 192.00 | -1.39% | 65,251 |
| Jul 18, 2025 | 191.92 | 194.93 | 190.63 | 194.70 | 194.70 | 2.66% | 24,393 |
| Jul 17, 2025 | 183.93 | 189.65 | 183.00 | 189.65 | 189.65 | 3.77% | 23,207 |
| Jul 16, 2025 | 180.73 | 183.87 | 179.80 | 182.76 | 182.76 | 3.24% | 25,133 |