Topicus.com Inc. (TSXV:TOI)
Canada
· Delayed Price · Currency is CAD 111.06
+1.43 (1.30%)
Mar 9, 2026, 4:00 PM EST
Topicus.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 109.70 | 113.13 | 108.92 | 111.06 | 111.06 | 1.30% | 133,936 |
| Mar 6, 2026 | 106.00 | 110.86 | 104.53 | 109.63 | 109.63 | 3.44% | 149,747 |
| Mar 5, 2026 | 99.20 | 108.08 | 99.20 | 105.98 | 105.98 | 5.54% | 153,485 |
| Mar 4, 2026 | 100.00 | 102.66 | 99.32 | 100.42 | 100.42 | -0.09% | 121,440 |
| Mar 3, 2026 | 95.49 | 101.02 | 91.98 | 100.51 | 100.51 | 6.83% | 116,510 |
| Mar 2, 2026 | 88.00 | 96.60 | 88.00 | 94.08 | 94.08 | 0.36% | 134,877 |
| Feb 27, 2026 | 95.00 | 95.07 | 92.10 | 93.74 | 93.74 | -0.80% | 74,818 |
| Feb 26, 2026 | 90.50 | 94.68 | 90.49 | 94.50 | 94.50 | 4.93% | 282,361 |
| Feb 25, 2026 | 86.33 | 91.00 | 86.30 | 90.06 | 90.06 | 4.39% | 81,749 |
| Feb 24, 2026 | 87.50 | 89.18 | 86.25 | 86.27 | 86.27 | -2.59% | 67,476 |
| Feb 23, 2026 | 90.00 | 91.82 | 87.60 | 88.56 | 88.56 | -1.60% | 96,011 |
| Feb 20, 2026 | 88.56 | 92.15 | 88.39 | 90.00 | 90.00 | 1.82% | 167,448 |
| Feb 19, 2026 | 87.66 | 89.51 | 87.42 | 88.39 | 88.39 | -0.46% | 111,029 |
| Feb 18, 2026 | 82.71 | 89.57 | 82.71 | 88.80 | 88.80 | 6.06% | 309,133 |
| Feb 17, 2026 | 86.60 | 86.71 | 82.67 | 83.73 | 83.73 | -1.82% | 213,094 |
| Feb 13, 2026 | 85.33 | 87.91 | 85.25 | 85.28 | 85.28 | -1.38% | 69,062 |
| Feb 12, 2026 | 88.00 | 88.00 | 84.50 | 86.47 | 86.47 | -1.88% | 197,174 |
| Feb 11, 2026 | 92.00 | 92.00 | 85.01 | 88.13 | 88.13 | -2.52% | 238,386 |
| Feb 10, 2026 | 92.16 | 92.75 | 89.33 | 90.41 | 90.41 | -1.87% | 237,310 |
| Feb 9, 2026 | 94.50 | 94.50 | 91.00 | 92.13 | 92.13 | -2.73% | 133,469 |
| Feb 6, 2026 | 99.00 | 99.62 | 92.67 | 94.72 | 94.72 | -1.57% | 117,086 |
| Feb 5, 2026 | 99.30 | 102.28 | 95.85 | 96.23 | 96.23 | -3.68% | 177,744 |
| Feb 4, 2026 | 93.38 | 100.07 | 91.95 | 99.91 | 99.91 | 6.99% | 272,660 |
| Feb 3, 2026 | 98.40 | 100.83 | 91.48 | 93.38 | 93.38 | -6.10% | 327,121 |
| Feb 2, 2026 | 101.95 | 104.71 | 99.34 | 99.45 | 99.45 | -1.53% | 279,513 |
| Jan 30, 2026 | 102.00 | 102.10 | 99.00 | 101.00 | 101.00 | -0.58% | 170,517 |
| Jan 29, 2026 | 105.75 | 106.35 | 99.20 | 101.59 | 101.59 | -3.88% | 241,361 |
| Jan 28, 2026 | 111.85 | 112.00 | 103.93 | 105.69 | 105.69 | -4.64% | 138,654 |
| Jan 27, 2026 | 111.66 | 114.93 | 109.02 | 110.83 | 110.83 | -0.73% | 136,832 |
| Jan 26, 2026 | 112.86 | 114.65 | 111.50 | 111.65 | 111.65 | 0.40% | 142,444 |
| Jan 23, 2026 | 117.01 | 117.35 | 110.73 | 111.20 | 111.20 | -4.29% | 119,632 |
| Jan 22, 2026 | 114.79 | 119.44 | 114.17 | 116.19 | 116.19 | 2.33% | 77,177 |
| Jan 21, 2026 | 111.13 | 114.93 | 110.00 | 113.54 | 113.54 | 2.38% | 124,511 |
| Jan 20, 2026 | 111.00 | 113.23 | 110.68 | 110.90 | 110.90 | -1.88% | 143,449 |
| Jan 19, 2026 | 111.26 | 114.48 | 111.26 | 113.02 | 113.02 | -0.67% | 56,454 |
| 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% | 23,794 |
| Dec 17, 2025 | 123.70 | 124.70 | 123.00 | 123.00 | 123.00 | -0.57% | 52,044 |
| 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% | 81,721 |
| Dec 9, 2025 | 123.92 | 125.59 | 122.19 | 123.65 | 123.65 | -0.02% | 33,652 |
| 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% | 74,391 |
| 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 |