Topicus.com, Inc. TOI
TSXV · Kanada · Teknoloji Hizmetleri
CAD 88,56+2,18 (+%2,52)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 88,56 | +%2,52 | CAD 86,50 | CAD 90,11 | CAD 86,38 | 76,08K |
| 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 |