Topicus.com, Inc. TOI
TSXV · Canada · Technology Services
CAD 89.00+2.62 (+3.03%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 89.00 | +3.03% | CAD 86.50 | CAD 90.11 | CAD 86.38 | 66.19K |
| 2026-09-30 | CAD 86.38 | +2.48% | CAD 85.50 | CAD 86.38 | CAD 84.81 | 70.30K |
| 2026-09-29 | CAD 84.29 | -1.10% | CAD 85.88 | CAD 86.38 | CAD 84.05 | 95.60K |
| 2026-09-28 | CAD 85.23 | -3.04% | CAD 90.00 | CAD 90.01 | CAD 85.23 | 86.80K |
| 2026-09-25 | CAD 87.90 | +1.12% | CAD 87.77 | CAD 89.18 | CAD 87.35 | 67.60K |
| 2026-09-24 | CAD 86.93 | -2.05% | CAD 90.00 | CAD 90.79 | CAD 86.01 | 67.10K |
| 2026-09-23 | CAD 88.75 | +2.79% | CAD 86.65 | CAD 88.85 | CAD 86.40 | 170.40K |
| 2026-09-22 | CAD 86.34 | -0.61% | CAD 87.29 | CAD 88.25 | CAD 86.20 | 70.80K |
| 2026-09-21 | CAD 86.87 | -3.05% | CAD 90.00 | CAD 90.20 | CAD 86.67 | 228.00K |
| 2026-09-18 | CAD 89.60 | +0.11% | CAD 90.08 | CAD 91.14 | CAD 88.74 | 89.10K |
| 2026-09-17 | CAD 89.50 | +0.03% | CAD 91.40 | CAD 91.64 | CAD 89.50 | 58.30K |
| 2026-09-16 | CAD 89.47 | -1.20% | CAD 92.33 | CAD 92.33 | CAD 89.15 | 94.20K |
| 2026-09-15 | CAD 90.56 | -5.67% | CAD 95.73 | CAD 96.00 | CAD 90.12 | 118.50K |
| 2026-09-14 | CAD 96.00 | +2.12% | CAD 94.96 | CAD 97.29 | CAD 94.96 | 81.00K |
| 2026-09-11 | CAD 94.01 | +0.98% | CAD 93.22 | CAD 94.52 | CAD 93.00 | 53.00K |
| 2026-09-10 | CAD 93.10 | -0.96% | CAD 93.00 | CAD 94.47 | CAD 92.71 | 71.40K |
| 2026-09-09 | CAD 94.00 | -1.19% | CAD 95.13 | CAD 96.11 | CAD 92.56 | 121.60K |
| 2026-09-08 | CAD 95.13 | -5.34% | CAD 100.50 | CAD 100.50 | CAD 94.80 | 145.90K |
| 2026-09-04 | CAD 100.50 | -2.11% | CAD 102.81 | CAD 103.00 | CAD 99.25 | 76.20K |
| 2026-09-03 | CAD 102.67 | +1.39% | CAD 102.82 | CAD 105.00 | CAD 101.30 | 72.50K |
| 2026-09-02 | CAD 101.26 | -2.08% | CAD 104.91 | CAD 106.38 | CAD 100.73 | 77.20K |
| 2026-09-01 | CAD 103.41 | -2.29% | CAD 105.83 | CAD 106.00 | CAD 103.13 | 63.10K |
| 2026-08-31 | CAD 105.83 | +0.33% | CAD 105.00 | CAD 105.92 | CAD 103.95 | 60.30K |
| 2026-08-28 | CAD 105.48 | +1.42% | CAD 103.99 | CAD 107.50 | CAD 103.13 | 87.80K |
| 2026-08-27 | CAD 104.00 | +0.84% | CAD 104.00 | CAD 104.99 | CAD 103.16 | 59.70K |
| 2026-08-26 | CAD 103.13 | -1.06% | CAD 104.25 | CAD 104.48 | CAD 101.50 | 42.60K |
| 2026-08-25 | CAD 104.24 | +0.49% | CAD 102.42 | CAD 104.50 | CAD 102.42 | 62.50K |
| 2026-08-24 | CAD 103.73 | +1.61% | CAD 103.00 | CAD 104.00 | CAD 101.45 | 78.20K |
| 2026-08-21 | CAD 102.09 | +0.39% | CAD 101.69 | CAD 103.99 | CAD 101.00 | 114.00K |
| 2026-08-20 | CAD 101.69 | -0.71% | CAD 102.43 | CAD 103.22 | CAD 100.50 | 59.30K |
| 2026-08-19 | CAD 102.42 | +2.63% | CAD 101.98 | CAD 104.08 | CAD 100.98 | 56.90K |
| 2026-08-18 | CAD 99.80 | -0.70% | CAD 101.00 | CAD 101.56 | CAD 99.55 | 105.30K |
| 2026-08-17 | CAD 100.50 | -0.18% | CAD 102.90 | CAD 103.48 | CAD 100.10 | 70.60K |
| 2026-08-14 | CAD 100.68 | -3.67% | CAD 104.52 | CAD 105.00 | CAD 100.68 | 95.00K |
| 2026-08-13 | CAD 104.52 | +2.99% | CAD 101.49 | CAD 105.09 | CAD 101.49 | 79.80K |
| 2026-08-12 | CAD 101.49 | -1.34% | CAD 104.29 | CAD 104.29 | CAD 99.57 | 103.70K |
| 2026-08-11 | CAD 102.87 | -3.63% | CAD 106.74 | CAD 107.86 | CAD 102.10 | 159.00K |
| 2026-08-10 | CAD 106.74 | +2.36% | CAD 105.58 | CAD 113.64 | CAD 104.87 | 111.90K |
| 2026-08-07 | CAD 104.28 | +3.83% | CAD 101.01 | CAD 104.56 | CAD 99.62 | 60.90K |
| 2026-08-06 | CAD 100.43 | -3.34% | CAD 103.89 | CAD 103.89 | CAD 99.57 | 183.30K |
| 2026-08-05 | CAD 103.90 | +1.76% | CAD 103.00 | CAD 105.47 | CAD 103.00 | 105.50K |
| 2026-08-04 | CAD 102.10 | +0.10% | CAD 102.00 | CAD 104.00 | CAD 102.00 | 163.20K |
| 2026-07-31 | CAD 102.00 | +0.59% | CAD 101.47 | CAD 103.60 | CAD 101.40 | 72.40K |
| 2026-07-30 | CAD 101.40 | -0.61% | CAD 102.02 | CAD 103.00 | CAD 99.57 | 72.00K |
| 2026-07-29 | CAD 102.02 | +2.46% | CAD 100.26 | CAD 105.70 | CAD 99.57 | 102.40K |
| 2026-07-28 | CAD 99.57 | -0.35% | CAD 99.92 | CAD 103.00 | CAD 96.53 | 86.30K |
| 2026-07-27 | CAD 99.92 | +7.95% | CAD 92.95 | CAD 101.44 | CAD 92.95 | 84.80K |
| 2026-07-24 | CAD 92.56 | +1.94% | CAD 91.68 | CAD 94.61 | CAD 91.40 | 68.80K |
| 2026-07-23 | CAD 90.80 | +2.18% | CAD 89.98 | CAD 91.07 | CAD 88.59 | 117.50K |
| 2026-07-22 | CAD 88.86 | -3.82% | CAD 92.39 | CAD 92.39 | CAD 88.08 | 195.80K |
| 2026-07-21 | CAD 92.39 | -0.70% | CAD 93.49 | CAD 93.49 | CAD 91.10 | 106.30K |
| 2026-07-20 | CAD 93.04 | +0.88% | CAD 92.95 | CAD 94.20 | CAD 90.13 | 65.40K |
| 2026-07-17 | CAD 92.23 | -3.32% | CAD 95.00 | CAD 97.30 | CAD 91.33 | 79.90K |
| 2026-07-16 | CAD 95.40 | +3.08% | CAD 91.57 | CAD 95.40 | CAD 91.57 | 76.10K |
| 2026-07-15 | CAD 92.55 | +2.36% | CAD 90.42 | CAD 93.62 | CAD 90.40 | 109.60K |
| 2026-07-14 | CAD 90.42 | -2.04% | CAD 91.12 | CAD 91.23 | CAD 89.80 | 69.80K |
| 2026-07-13 | CAD 92.30 | +1.10% | CAD 90.77 | CAD 93.13 | CAD 90.77 | 61.40K |
| 2026-07-10 | CAD 91.30 | +0.43% | CAD 91.97 | CAD 92.00 | CAD 90.10 | 63.90K |
| 2026-07-09 | CAD 90.91 | -1.29% | CAD 93.00 | CAD 93.00 | CAD 90.40 | 48.70K |
| 2026-07-08 | CAD 92.10 | -0.16% | CAD 92.29 | CAD 93.67 | CAD 89.99 | 73.20K |
| 2026-07-07 | CAD 92.25 | +0.60% | CAD 92.99 | CAD 94.50 | CAD 91.70 | 41.50K |
| 2026-07-06 | CAD 91.70 | -2.70% | CAD 94.25 | CAD 94.26 | CAD 91.25 | 50.90K |
| 2026-07-03 | CAD 94.24 | +3.77% | CAD 92.51 | CAD 94.87 | CAD 91.17 | 29.40K |
| 2026-07-02 | CAD 90.82 | +0.44% | CAD 93.03 | CAD 94.63 | CAD 90.75 | 64.90K |
| 2026-06-30 | CAD 90.42 | -1.03% | CAD 91.53 | CAD 92.31 | CAD 89.25 | 130.80K |
| 2026-06-29 | CAD 91.36 | +0.29% | CAD 93.00 | CAD 94.00 | CAD 90.12 | 106.60K |
| 2026-06-26 | CAD 91.10 | -0.74% | CAD 91.86 | CAD 93.00 | CAD 91.10 | 61.50K |
| 2026-06-25 | CAD 91.78 | -2.36% | CAD 95.55 | CAD 95.55 | CAD 90.83 | 94.90K |
| 2026-06-24 | CAD 94.00 | -1.97% | CAD 96.01 | CAD 96.70 | CAD 93.22 | 54.60K |
| 2026-06-23 | CAD 95.89 | +1.34% | CAD 93.98 | CAD 96.54 | CAD 93.00 | 74.30K |
| 2026-06-22 | CAD 94.62 | -3.88% | CAD 97.21 | CAD 97.21 | CAD 92.41 | 110.50K |
| 2026-06-19 | CAD 98.44 | -0.06% | CAD 97.12 | CAD 99.00 | CAD 97.12 | 5.40K |
| 2026-06-18 | CAD 98.50 | -2.11% | CAD 101.73 | CAD 101.73 | CAD 95.50 | 74.00K |
| 2026-06-17 | CAD 100.62 | -1.33% | CAD 102.00 | CAD 102.01 | CAD 99.96 | 133.10K |
| 2026-06-16 | CAD 101.98 | -0.62% | CAD 102.62 | CAD 103.39 | CAD 100.81 | 37.90K |
| 2026-06-15 | CAD 102.62 | +0.21% | CAD 102.81 | CAD 103.11 | CAD 99.56 | 172.70K |
| 2026-06-12 | CAD 102.40 | -2.52% | CAD 105.05 | CAD 105.05 | CAD 101.49 | 72.70K |
| 2026-06-11 | CAD 105.05 | -1.27% | CAD 106.39 | CAD 106.44 | CAD 103.40 | 39.50K |
| 2026-06-10 | CAD 106.40 | +3.04% | CAD 102.00 | CAD 106.40 | CAD 102.00 | 68.00K |
| 2026-06-09 | CAD 103.26 | +0.57% | CAD 99.71 | CAD 103.45 | CAD 99.71 | 63.40K |
| 2026-06-08 | CAD 102.67 | -1.74% | CAD 105.01 | CAD 105.81 | CAD 100.83 | 185.20K |
| 2026-06-05 | CAD 104.49 | -0.96% | CAD 103.33 | CAD 106.66 | CAD 102.94 | 100.10K |
| 2026-06-04 | CAD 105.50 | +3.75% | CAD 100.74 | CAD 105.50 | CAD 100.74 | 99.70K |
| 2026-06-03 | CAD 101.69 | +1.08% | CAD 101.36 | CAD 103.16 | CAD 97.72 | 152.80K |
| 2026-06-02 | CAD 100.60 | -2.71% | CAD 103.00 | CAD 103.00 | CAD 98.61 | 86.00K |
| 2026-06-01 | CAD 103.40 | +3.68% | CAD 102.00 | CAD 107.50 | CAD 102.00 | 177.90K |
| 2026-05-29 | CAD 99.73 | +0.99% | CAD 100.00 | CAD 101.81 | CAD 98.75 | 68.00K |
| 2026-05-28 | CAD 98.75 | +6.07% | CAD 96.39 | CAD 98.75 | CAD 92.82 | 77.90K |
| 2026-05-27 | CAD 93.10 | -2.59% | CAD 95.67 | CAD 97.87 | CAD 93.10 | 67.50K |
| 2026-05-26 | CAD 95.58 | -0.54% | CAD 95.71 | CAD 100.00 | CAD 95.51 | 67.00K |