Topicus.com Inc. (TSXV:TOI)
Canada
· Delayed Price · Currency is CAD 95.27
-1.15 (-1.19%)
Apr 28, 2026, 4:00 PM EST
Topicus.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.20 | 97.09 | 94.34 | 95.27 | 95.27 | -1.19% | 59,303 |
| Apr 27, 2026 | 96.11 | 98.09 | 95.76 | 96.42 | 96.42 | 0.43% | 78,391 |
| Apr 24, 2026 | 99.01 | 100.11 | 95.80 | 96.01 | 96.01 | -4.28% | 147,591 |
| Apr 23, 2026 | 103.00 | 103.55 | 99.12 | 100.30 | 100.30 | -3.59% | 74,845 |
| Apr 22, 2026 | 101.99 | 104.48 | 100.65 | 104.03 | 104.03 | 3.85% | 38,126 |
| Apr 21, 2026 | 105.00 | 105.00 | 99.94 | 100.17 | 100.17 | -3.12% | 42,292 |
| Apr 20, 2026 | 103.60 | 104.25 | 102.38 | 103.40 | 103.40 | 0.78% | 22,388 |
| Apr 17, 2026 | 100.81 | 104.98 | 100.81 | 102.60 | 102.60 | 2.23% | 49,873 |
| Apr 16, 2026 | 101.00 | 103.38 | 100.00 | 100.36 | 100.36 | 0.66% | 99,704 |
| Apr 15, 2026 | 95.20 | 100.72 | 95.20 | 99.70 | 99.70 | 4.40% | 87,685 |
| Apr 14, 2026 | 96.08 | 96.59 | 93.86 | 95.50 | 95.50 | -0.60% | 58,644 |
| Apr 13, 2026 | 91.00 | 97.84 | 91.00 | 96.08 | 96.08 | 4.99% | 38,292 |
| Apr 10, 2026 | 91.51 | 92.15 | 88.70 | 91.51 | 91.51 | 0.39% | 123,159 |
| Apr 9, 2026 | 92.83 | 94.43 | 90.51 | 91.15 | 91.15 | -1.81% | 58,198 |
| Apr 8, 2026 | 95.51 | 98.08 | 91.51 | 92.83 | 92.83 | -0.24% | 115,584 |
| Apr 7, 2026 | 98.35 | 98.35 | 93.05 | 93.05 | 93.05 | -4.56% | 55,678 |
| Apr 6, 2026 | 95.74 | 98.59 | 95.74 | 97.50 | 97.50 | 1.17% | 48,354 |
| Apr 2, 2026 | 94.99 | 98.10 | 93.75 | 96.37 | 96.37 | 1.99% | 44,107 |
| Apr 1, 2026 | 93.58 | 95.50 | 91.00 | 94.49 | 94.49 | 2.77% | 47,635 |
| Mar 31, 2026 | 92.01 | 94.80 | 91.75 | 91.94 | 91.94 | -2.04% | 43,916 |
| Mar 30, 2026 | 91.02 | 93.85 | 90.02 | 93.85 | 93.85 | 3.31% | 89,826 |
| Mar 27, 2026 | 93.96 | 93.97 | 90.22 | 90.84 | 90.84 | -3.32% | 93,841 |
| Mar 26, 2026 | 95.14 | 97.93 | 93.63 | 93.96 | 93.96 | -1.24% | 58,347 |
| Mar 25, 2026 | 96.80 | 98.05 | 95.14 | 95.14 | 95.14 | -1.43% | 43,405 |
| Mar 24, 2026 | 99.70 | 99.92 | 96.00 | 96.52 | 96.52 | -1.74% | 56,119 |
| Mar 23, 2026 | 96.02 | 101.95 | 96.02 | 98.23 | 98.23 | 0.74% | 62,373 |
| Mar 20, 2026 | 96.55 | 100.12 | 95.97 | 97.51 | 97.51 | 1.00% | 114,989 |
| Mar 19, 2026 | 98.52 | 98.52 | 95.07 | 96.54 | 96.54 | -0.56% | 49,208 |
| Mar 18, 2026 | 98.48 | 99.65 | 97.02 | 97.08 | 97.08 | -1.65% | 41,437 |
| Mar 17, 2026 | 97.99 | 99.62 | 97.00 | 98.71 | 98.71 | 1.13% | 49,774 |
| Mar 16, 2026 | 99.50 | 100.26 | 96.90 | 97.61 | 97.61 | -0.27% | 63,479 |
| Mar 13, 2026 | 98.00 | 101.20 | 97.00 | 97.87 | 97.87 | -1.83% | 86,000 |
| Mar 12, 2026 | 102.70 | 105.20 | 98.73 | 99.69 | 99.69 | -4.39% | 97,034 |
| Mar 11, 2026 | 106.49 | 109.00 | 102.74 | 104.27 | 104.27 | -3.36% | 128,876 |
| Mar 10, 2026 | 111.00 | 111.82 | 106.99 | 107.89 | 107.89 | -2.85% | 93,782 |
| 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 |