Topicus.com Inc. - TOI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	153.04	145.2	145.2	154.05	145.2	98,700
September 25, 2025	156.75	152	152	157.7	152	138,137
September 24, 2025	155	157.72	157.72	157.9	154.07	112,394
September 23, 2025	164.23	155.69	155.69	164.23	155	101,234
September 22, 2025	164	161.95	161.95	165.01	161.95	47,746
September 19, 2025	161.92	163	163	163.6	160.3	57,300
September 18, 2025	161.41	161.26	161.26	162.45	160.01	61,539
September 17, 2025	160.7	161.71	161.71	164.48	160.5	30,589
September 16, 2025	163.02	160.67	160.67	165.76	160.22	72,789
September 15, 2025	166	165.01	165.01	166	162.8	85,022
September 12, 2025	169.11	165.45	165.45	169.5	165.05	68,644
September 11, 2025	169.52	169.5	169.5	170.63	167.66	65,631
September 10, 2025	181	168.2	168.2	181	168.2	29,796
September 09, 2025	177.22	180.66	180.66	181.05	174.69	28,966
September 08, 2025	179.77	177.22	177.22	179.92	177	22,834
September 05, 2025	176.38	178.5	178.5	178.86	176.38	25,600
September 04, 2025	172.11	176.48	176.48	176.8	171.92	25,940
September 03, 2025	178	173.34	173.34	178	173.34	20,700
September 02, 2025	170.5	176.54	176.54	177.61	168.91	45,632
August 29, 2025	172	170.52	170.52	172	168.17	35,100
August 28, 2025	168.02	170.85	170.85	172.8	168.02	15,300
August 27, 2025	177.21	168.32	168.32	177.21	166.65	95,814
August 26, 2025	177	175.9	175.9	177.01	174.8	64,200
August 25, 2025	177.5	176.83	176.83	177.5	173	43,100
August 22, 2025	168.96	175.88	175.88	175.88	167.5	46,800
August 21, 2025	167.91	172.56	172.56	172.65	164.83	63,800
August 20, 2025	167.67	165.94	165.94	167.67	165	31,432
August 19, 2025	167.75	165.94	165.94	168.96	165	104,832
August 18, 2025	172.91	169.32	169.32	172.91	168.7	44,800
August 15, 2025	163.78	168.6	168.6	174.83	163.03	93,100
August 14, 2025	166.39	163.78	163.78	168.43	158.05	119,504
August 13, 2025	172	167.23	167.23	173	167.23	43,276
August 12, 2025	175.09	172.9	172.9	175.09	172.25	38,817
August 11, 2025	179	175.99	175.99	180.16	173.56	52,000
August 08, 2025	182.9	180.78	180.78	183	180	28,695
August 07, 2025	183.62	183	183	185	182.26	22,815
August 06, 2025	185.15	182.6	182.6	186	181.9	27,656
August 05, 2025	186.91	185	185	189.78	183.66	40,434
August 01, 2025	185.38	185.15	185.15	188.69	180.86	79,017
July 31, 2025	189.85	190	190	191.99	187.15	23,669
July 30, 2025	188.01	188.82	188.82	189.97	187.2	17,636
July 29, 2025	187.41	187.65	187.65	188	184	39,789
July 28, 2025	191	187.48	187.48	192	187.01	27,601
July 25, 2025	184.8	192.57	192.57	192.62	184.8	35,151
July 24, 2025	181.13	186.57	186.57	186.57	181.13	14,438
July 23, 2025	186.12	182	182	188.18	180.42	45,100
July 22, 2025	194.99	186.24	186.24	194.99	185.45	32,894
July 21, 2025	195	192	192	199	190.81	65,300
July 18, 2025	191.92	194.7	194.7	194.93	190.63	24,400
July 17, 2025	183.93	189.65	189.65	189.65	183	23,207
July 16, 2025	180.73	182.76	182.76	183.87	179.8	25,133
July 15, 2025	177.3	177.03	177.03	179.07	176	54,594
July 14, 2025	177.1	177.37	177.37	178.25	176.23	22,521
July 11, 2025	183.97	178.45	178.45	184.48	177.37	29,241
July 10, 2025	178.76	182.75	182.75	183.64	177.15	49,201
July 09, 2025	178.4	178.84	178.84	179.44	176	23,028
July 08, 2025	175	178.48	178.48	178.48	175	28,900
July 07, 2025	175.56	175.38	175.38	175.56	172.15	24,800
July 04, 2025	172.66	174.78	174.78	175.61	172.24	12,812
July 03, 2025	173.21	174.3	174.3	175.25	171.78	17,728

Topicus.com Inc. (TOI.V) TSXV