UK markets close in 1 hour 35 minutes

Topicus.com Inc. (TOI.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
117.23+0.96 (+0.83%)
As of 09:50AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024116.87117.29115.75117.23117.231,927
29 Apr 2024117.51118.11115.98116.27116.2727,500
26 Apr 2024117.66119.60116.43117.00117.0025,100
25 Apr 2024118.18120.36117.52118.66118.668,200
24 Apr 2024123.37123.60118.30119.00119.0021,400
23 Apr 2024117.85122.50117.85122.23122.2316,200
22 Apr 2024116.77120.00114.98119.65119.6548,800
19 Apr 2024120.31120.31116.74116.80116.8055,300
18 Apr 2024122.28122.64119.44120.26120.2637,100
17 Apr 2024121.93123.55121.25123.55123.5518,900
16 Apr 2024120.00122.99119.99121.52121.5216,500
15 Apr 2024126.00126.00120.77121.02121.0218,100
12 Apr 2024125.98125.99123.62125.22125.2216,700
11 Apr 2024125.98125.98122.89124.84124.8423,300
10 Apr 2024122.12125.20122.12125.20125.2018,100
09 Apr 2024124.98124.98121.85124.26124.2623,800
08 Apr 2024121.46124.00121.46124.00124.007,400
05 Apr 2024123.50123.50121.16121.16121.1624,300
04 Apr 2024122.45123.88121.84122.87122.8726,900
03 Apr 2024123.50125.43121.76123.23123.2324,700
02 Apr 2024121.99124.98121.58123.45123.4536,700
01 Apr 2024120.12122.70120.12121.60121.6011,700
28 Mar 2024119.00121.47118.00121.34121.3426,200
27 Mar 2024117.46118.85117.46118.47118.4721,400
26 Mar 2024116.87117.71116.72117.71117.7115,500
25 Mar 2024118.04119.00116.72116.72116.7221,300
22 Mar 2024117.41119.30117.41119.30119.307,700
21 Mar 2024117.01119.74117.01117.75117.7512,100
20 Mar 2024117.60118.00116.66117.75117.7522,000
19 Mar 2024118.06119.73117.75117.75117.7529,200
18 Mar 2024119.21120.13118.30118.84118.8421,800
15 Mar 2024116.00119.97115.49119.13119.1324,200
14 Mar 2024118.48118.48114.80114.80114.8023,600
14 Mar 20242.271 Dividend
13 Mar 2024118.00119.21117.62118.26115.9941,500
12 Mar 2024123.48123.48116.55116.55114.3159,300
11 Mar 2024125.00125.00121.02122.63120.2844,300
08 Mar 2024125.00125.01123.11125.00122.6023,400
07 Mar 2024126.25126.98122.43124.59122.2075,600
06 Mar 2024126.00127.54122.63125.50123.0941,900
05 Mar 2024125.49125.49121.47122.00119.6626,000
04 Mar 2024125.67127.50124.92124.92122.5213,400
01 Mar 2024122.39128.84122.39123.84121.46108,700
29 Feb 2024120.02125.88120.00123.00120.6425,900
28 Feb 2024119.93123.15119.00122.29119.9439,100
27 Feb 2024122.98122.98118.00118.00115.7328,900
26 Feb 2024123.98124.40120.50121.54119.2125,100
23 Feb 2024121.00127.40120.89123.77121.3936,300
22 Feb 2024119.00124.87118.00123.12120.7668,800
21 Feb 2024118.15118.50116.56117.62115.3630,200
20 Feb 2024115.00118.25114.50117.35115.1067,600
16 Feb 2024115.80119.00114.68118.33116.0629,200
15 Feb 2024111.00117.31110.99115.87113.6436,200
14 Feb 2024107.00111.00107.00111.00108.8754,800
13 Feb 2024105.00106.00103.51106.00103.965,900
12 Feb 2024103.90106.96103.90106.15104.119,400
09 Feb 2024105.01106.12103.82103.82101.8311,700
08 Feb 2024103.64105.89103.62105.85103.8213,100
07 Feb 2024101.85105.98101.85104.93102.9125,100
06 Feb 2024104.24106.47102.85102.85100.878,200
05 Feb 2024107.00107.06104.65105.16103.1410,800
02 Feb 2024105.01109.50105.01107.11105.0548,000
01 Feb 2024105.00107.11104.92105.07103.058,700
31 Jan 2024106.84107.00104.00104.00102.0022,500
30 Jan 2024104.20108.48104.20106.99104.9423,500
29 Jan 2024103.03105.22103.03104.60102.599,000
26 Jan 2024104.74105.64104.00104.37102.376,400
25 Jan 2024104.25104.76103.50104.76102.759,400
24 Jan 2024103.72104.25103.50104.00102.0026,000
23 Jan 2024104.86105.55102.65103.75101.7631,100
22 Jan 2024106.01106.50105.00105.55103.5229,800
19 Jan 2024101.65106.94101.65106.94104.8928,300
18 Jan 202499.50102.5198.91101.6499.6926,800
17 Jan 202498.9899.4698.8799.4597.5414,300
16 Jan 202499.0099.2598.4598.9897.0816,000
15 Jan 202499.2399.5098.9099.5097.598,900
12 Jan 202499.7599.7598.1099.0897.1819,800
11 Jan 202499.25100.0099.0099.7597.8325,900
10 Jan 202498.0099.2597.5098.8596.9536,500
09 Jan 202498.5198.7096.7298.0096.1249,000
08 Jan 202495.9198.7095.9198.0096.1249,000
05 Jan 202493.6995.5593.6995.5093.6721,200
04 Jan 202493.0094.9093.0094.9093.0818,200
03 Jan 202491.2093.0091.0293.0091.2122,200
02 Jan 202490.5092.7390.0091.9190.1522,100
29 Dec 202393.4993.5189.0089.2487.53100,600
28 Dec 202394.5894.5891.0292.0190.2457,600
27 Dec 202393.1195.0593.1194.1592.3446,200
22 Dec 202392.3394.0790.5093.9292.12215,800
21 Dec 202393.8493.8691.5592.0090.2338,700
20 Dec 202393.7693.7791.5092.1290.3531,800
19 Dec 202396.9596.9792.5092.6090.8220,600
18 Dec 202394.4797.2194.4795.7793.9314,200
15 Dec 202398.1798.1794.7095.8694.0232,600
14 Dec 202395.8499.9095.1998.9797.0727,900
13 Dec 202394.0395.2593.7695.1993.3618,600
12 Dec 202394.9994.9993.5294.9693.1410,800
11 Dec 202393.2795.0092.2595.0093.1824,700
08 Dec 202394.4494.4492.2192.2190.4415,800
07 Dec 202394.3295.4892.7593.3091.5120,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...