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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	127.55	125.78	125.78	127.55	124.44	74,213
December 03, 2025	128.82	125.75	125.75	128.82	124.26	63,425
December 02, 2025	130.25	127.25	127.25	130.7	127.02	63,379
December 01, 2025	132	128.5	128.5	132	127.5	70,321
November 28, 2025	130	131.57	131.57	131.57	127	43,046
November 27, 2025	129.25	127.85	127.85	132	126	41,362
November 26, 2025	126.97	129.35	129.35	130.61	125.09	70,307
November 25, 2025	124.78	125.74	125.74	127.3	124.78	78,993
November 24, 2025	129.94	125.34	125.34	130	124.81	88,700
November 21, 2025	126.76	127.6	127.6	130.35	126.47	49,645
November 20, 2025	128.75	128.25	128.25	131.78	126.63	100,007
November 19, 2025	135	128.49	128.49	135	126.57	68,938
November 18, 2025	122.25	132.16	132.16	132.97	122.25	80,800
November 17, 2025	129.99	123.9	123.9	129.99	122.76	87,401
November 14, 2025	129.98	128.9	128.9	130.77	128.9	49,800
November 13, 2025	131	130.51	130.51	136.45	128	86,145
November 12, 2025	128	131.08	131.08	131.87	127.54	60,745
November 11, 2025	127.5	128	128	130.1	125	67,900
November 10, 2025	129.31	126.67	126.67	130.6	123.56	102,725
November 07, 2025	128	128.76	128.76	129.29	127.5	91,049
November 06, 2025	133.45	128	128	137	125.5	103,369
November 05, 2025	133.05	134.17	134.17	136	132.72	75,816
November 04, 2025	135	136.03	136.03	138.08	134.41	39,608
November 03, 2025	141.99	137	137	141.99	136.51	72,700
October 31, 2025	132.2	138	138	139.47	132.2	136,590
October 30, 2025	139.51	132.09	132.09	143.9	132.09	175,516
October 29, 2025	154.39	137.99	137.99	154.39	137.56	128,975
October 28, 2025	156.14	154.39	154.39	160.89	150.98	110,235
October 27, 2025	151.45	155.12	155.12	155.85	146.94	68,044
October 24, 2025	146.19	148.31	148.31	150.76	146.1	70,409
October 23, 2025	143.25	144.5	144.5	145.62	143.25	31,297
October 22, 2025	140.1	143.25	143.25	146.6	139.95	51,228
October 21, 2025	141.3	139.76	139.76	141.32	139.02	86,963
October 20, 2025	137.3	139.5	139.5	140.99	137.3	74,100
October 17, 2025	136.21	137.41	137.41	140.3	134.51	104,100
October 16, 2025	140.89	136	136	140.89	134.26	92,909
October 15, 2025	142.91	137.61	137.61	142.91	136.76	106,364
October 14, 2025	140	139.98	139.98	142.09	139	50,403
October 10, 2025	142.23	140	140	142.41	138.95	77,588
October 09, 2025	141.74	142.72	142.72	143.73	140	40,601
October 08, 2025	144.4	141.33	141.33	144.4	140.6	84,073
October 07, 2025	146.36	142.76	142.76	146.36	142.76	30,030
October 06, 2025	153.37	143.64	143.64	153.37	143.35	79,900
October 03, 2025	151.01	147.46	147.46	154.99	146.5	71,400
October 02, 2025	155.08	149.56	149.56	155.08	149.5	42,497
October 01, 2025	152.24	152.78	152.78	156.49	148.43	77,172
September 30, 2025	145	149.25	149.25	151.02	145	79,434
September 29, 2025	146.24	144.88	144.88	149.09	143.03	119,100
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

Topicus.com Inc. (TOI.V) TSXV