Canada markets closed

Topicus.com Inc. (TOI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
119.00-3.23 (-2.64%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024123.37123.60118.30119.00119.0021,423
Apr 23, 2024117.85122.50117.85122.23122.2316,200
Apr 22, 2024116.77120.00114.98119.65119.6548,800
Apr 19, 2024120.31120.31116.74116.80116.8055,300
Apr 18, 2024122.28122.64119.44120.26120.2637,100
Apr 17, 2024121.93123.55121.25123.55123.5518,900
Apr 16, 2024120.00122.99119.99121.52121.5216,500
Apr 15, 2024126.00126.00120.77121.02121.0218,100
Apr 12, 2024125.98125.99123.62125.22125.2216,700
Apr 11, 2024125.98125.98122.89124.84124.8423,300
Apr 10, 2024122.12125.20122.12125.20125.2018,100
Apr 09, 2024124.98124.98121.85124.26124.2623,800
Apr 08, 2024121.46124.00121.46124.00124.007,400
Apr 05, 2024123.50123.50121.16121.16121.1624,300
Apr 04, 2024122.45123.88121.84122.87122.8726,900
Apr 03, 2024123.50125.43121.76123.23123.2324,700
Apr 02, 2024121.99124.98121.58123.45123.4536,700
Apr 01, 2024120.12122.70120.12121.60121.6011,700
Mar 28, 2024119.00121.47118.00121.34121.3426,200
Mar 27, 2024117.46118.85117.46118.47118.4721,400
Mar 26, 2024116.87117.71116.72117.71117.7115,500
Mar 25, 2024118.04119.00116.72116.72116.7221,300
Mar 22, 2024117.41119.30117.41119.30119.307,700
Mar 21, 2024117.01119.74117.01117.75117.7512,100
Mar 20, 2024117.60118.00116.66117.75117.7522,000
Mar 19, 2024118.06119.73117.75117.75117.7529,200
Mar 18, 2024119.21120.13118.30118.84118.8421,800
Mar 15, 2024116.00119.97115.49119.13119.1324,200
Mar 14, 2024118.48118.48114.80114.80114.8023,600
Mar 14, 20242.271 Dividend
Mar 13, 2024118.00119.21117.62118.26115.9941,500
Mar 12, 2024123.48123.48116.55116.55114.3159,300
Mar 11, 2024125.00125.00121.02122.63120.2844,300
Mar 08, 2024125.00125.01123.11125.00122.6023,400
Mar 07, 2024126.25126.98122.43124.59122.2075,600
Mar 06, 2024126.00127.54122.63125.50123.0941,900
Mar 05, 2024125.49125.49121.47122.00119.6626,000
Mar 04, 2024125.67127.50124.92124.92122.5213,400
Mar 01, 2024122.39128.84122.39123.84121.46108,700
Feb 29, 2024120.02125.88120.00123.00120.6425,900
Feb 28, 2024119.93123.15119.00122.29119.9439,100
Feb 27, 2024122.98122.98118.00118.00115.7328,900
Feb 26, 2024123.98124.40120.50121.54119.2125,100
Feb 23, 2024121.00127.40120.89123.77121.3936,300
Feb 22, 2024119.00124.87118.00123.12120.7668,800
Feb 21, 2024118.15118.50116.56117.62115.3630,200
Feb 20, 2024115.00118.25114.50117.35115.1067,600
Feb 16, 2024115.80119.00114.68118.33116.0629,200
Feb 15, 2024111.00117.31110.99115.87113.6436,200
Feb 14, 2024107.00111.00107.00111.00108.8754,800
Feb 13, 2024105.00106.00103.51106.00103.965,900
Feb 12, 2024103.90106.96103.90106.15104.119,400
Feb 09, 2024105.01106.12103.82103.82101.8311,700
Feb 08, 2024103.64105.89103.62105.85103.8213,100
Feb 07, 2024101.85105.98101.85104.93102.9125,100
Feb 06, 2024104.24106.47102.85102.85100.878,200
Feb 05, 2024107.00107.06104.65105.16103.1410,800
Feb 02, 2024105.01109.50105.01107.11105.0548,000
Feb 01, 2024105.00107.11104.92105.07103.058,700
Jan 31, 2024106.84107.00104.00104.00102.0022,500
Jan 30, 2024104.20108.48104.20106.99104.9423,500
Jan 29, 2024103.03105.22103.03104.60102.599,000
Jan 26, 2024104.74105.64104.00104.37102.376,400
Jan 25, 2024104.25104.76103.50104.76102.759,400
Jan 24, 2024103.72104.25103.50104.00102.0026,000
Jan 23, 2024104.86105.55102.65103.75101.7631,100
Jan 22, 2024106.01106.50105.00105.55103.5229,800
Jan 19, 2024101.65106.94101.65106.94104.8928,300
Jan 18, 202499.50102.5198.91101.6499.6926,800
Jan 17, 202498.9899.4698.8799.4597.5414,300
Jan 16, 202499.0099.2598.4598.9897.0816,000
Jan 15, 202499.2399.5098.9099.5097.598,900
Jan 12, 202499.7599.7598.1099.0897.1819,800
Jan 11, 202499.25100.0099.0099.7597.8325,900
Jan 10, 202498.0099.2597.5098.8596.9536,500
Jan 09, 202498.5198.7096.7298.0096.1249,000
Jan 08, 202495.9198.7095.9198.0096.1249,000
Jan 05, 202493.6995.5593.6995.5093.6721,200
Jan 04, 202493.0094.9093.0094.9093.0818,200
Jan 03, 202491.2093.0091.0293.0091.2122,200
Jan 02, 202490.5092.7390.0091.9190.1522,100
Dec 29, 202393.4993.5189.0089.2487.53100,600
Dec 28, 202394.5894.5891.0292.0190.2457,600
Dec 27, 202393.1195.0593.1194.1592.3446,200
Dec 22, 202392.3394.0790.5093.9292.12215,800
Dec 21, 202393.8493.8691.5592.0090.2338,700
Dec 20, 202393.7693.7791.5092.1290.3531,800
Dec 19, 202396.9596.9792.5092.6090.8220,600
Dec 18, 202394.4797.2194.4795.7793.9314,200
Dec 15, 202398.1798.1794.7095.8694.0232,600
Dec 14, 202395.8499.9095.1998.9797.0727,900
Dec 13, 202394.0395.2593.7695.1993.3618,600
Dec 12, 202394.9994.9993.5294.9693.1410,800
Dec 11, 202393.2795.0092.2595.0093.1824,700
Dec 08, 202394.4494.4492.2192.2190.4415,800
Dec 07, 202394.3295.4892.7593.3091.5120,100
Dec 06, 202392.7995.4992.5095.2193.3837,800
Dec 05, 202393.2893.2890.7991.2889.5337,300
Dec 04, 202392.8893.5892.0092.5390.7529,700
Dec 01, 202391.9995.0690.6193.2091.4141,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...