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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.56	90	90	92.15	88.39	168,448
February 19, 2026	87.66	88.39	88.39	89.51	87.42	111,029
February 18, 2026	82.71	88.8	88.8	89.57	82.71	309,133
February 17, 2026	86.6	83.73	83.73	86.71	82.67	219,832
February 13, 2026	85.33	85.28	85.28	87.91	85.25	69,062
February 12, 2026	88	86.47	86.47	88	84.5	197,274
February 11, 2026	92	88.13	88.13	92	85.01	238,386
February 10, 2026	92.16	90.41	90.41	92.75	89.33	237,310
February 09, 2026	94.5	92.13	92.13	94.5	91	133,500
February 06, 2026	99	94.72	94.72	99.62	92.67	117,100
February 05, 2026	99.3	96.23	96.23	102.28	95.85	177,744
February 04, 2026	93.38	99.91	99.91	100.07	91.95	272,700
February 03, 2026	98.4	93.38	93.38	100.83	91.48	327,121
February 02, 2026	101.95	99.45	99.45	104.71	99.34	279,513
January 30, 2026	102	101	101	102.1	99	170,517
January 29, 2026	105.75	101.59	101.59	106.35	99.2	241,503
January 28, 2026	111.85	105.69	105.69	112	103.93	138,700
January 27, 2026	111.66	110.83	110.83	114.93	109.02	136,832
January 26, 2026	112.86	111.65	111.65	114.65	111.5	142,444
January 23, 2026	117.01	111.2	111.2	117.35	110.73	119,632
January 22, 2026	114.79	116.19	116.19	119.44	114.17	77,577
January 21, 2026	111.13	113.54	113.54	114.93	110	124,511
January 20, 2026	111	110.9	110.9	113.23	110.68	143,449
January 19, 2026	111.26	113.02	113.02	114.48	111.26	56,500
January 16, 2026	112.17	113.78	113.78	114.32	110.5	113,200
January 15, 2026	118.4	109.55	109.55	118.68	108.77	241,911
January 14, 2026	128.14	117.59	117.59	128.14	116.19	178,242
January 13, 2026	125.62	127.42	127.42	127.5	125.62	60,993
January 12, 2026	125.26	125.3	125.3	126.03	124.02	50,836
January 09, 2026	126.01	125.91	125.91	126.54	124.56	43,047
January 08, 2026	126.5	126.71	126.71	128.95	125.47	53,925
January 07, 2026	126.42	127.13	127.13	128.5	125.06	45,038
January 06, 2026	126	127.92	127.92	127.92	124.61	49,000
January 05, 2026	125.5	125.75	125.75	128.01	124.26	27,400
January 02, 2026	128.01	125.05	125.05	128.94	124.26	97,634
December 31, 2025	126	127.15	127.15	127.72	125.5	25,508
December 30, 2025	126.26	126.43	126.43	126.87	125	43,571
December 29, 2025	126.25	126.25	126.25	130.25	126.25	56,200
December 23, 2025	125.5	126.35	126.35	127.2	124.35	58,918
December 22, 2025	125.99	125.5	125.5	127.63	124.57	28,700
December 19, 2025	124.1	125.99	125.99	127.5	124.1	36,048
December 18, 2025	123.01	124.7	124.7	125	123.01	23,594
December 17, 2025	123.7	123	123	124.7	123	52,044
December 16, 2025	127	123.7	123.7	127.11	122.66	47,915
December 15, 2025	122.96	125.68	125.68	127.11	122.7	47,800
December 12, 2025	120.06	123.3	123.3	123.3	119.5	73,189
December 11, 2025	120.48	119.8	119.8	120.9	119.35	104,182
December 10, 2025	121.8	120.47	120.47	123.79	120	81,721
December 09, 2025	123.92	123.65	123.65	125.59	122.19	33,652
December 08, 2025	126.01	123.68	123.68	126.05	123	40,900
December 05, 2025	125.12	125.98	125.98	126.5	124.5	124,928
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

Topicus.com Inc. (TOI.V) TSXV