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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Topicus.com Inc. (TOI.V) TSXV