Topicus.com Inc. (TOITF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

83.93

+0.94

(+1.14%)

At close: 12:58PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	83.00	83.93	83.00	83.93	83.93	1,108
06 May 2024	84.09	84.09	82.99	82.99	82.99	2,100
03 May 2024	83.08	83.08	82.25	83.01	83.01	5,400
02 May 2024	83.10	83.44	82.95	82.95	82.95	3,300
01 May 2024	83.17	84.25	83.17	84.25	84.25	2,100
30 Apr 2024	84.10	84.10	82.05	82.05	82.05	16,200
29 Apr 2024	86.02	86.09	84.84	85.20	85.20	5,500
26 Apr 2024	86.50	86.50	86.03	86.03	86.03	6,300
25 Apr 2024	87.06	87.06	86.73	86.73	86.73	1,300
24 Apr 2024	87.99	89.26	87.00	87.00	87.00	4,000
23 Apr 2024	87.88	90.30	87.88	89.55	89.55	4,800
22 Apr 2024	84.10	86.75	83.80	86.75	86.75	11,600
19 Apr 2024	85.16	85.75	85.10	85.75	85.75	2,300
18 Apr 2024	88.40	88.40	87.61	87.81	87.81	3,300
17 Apr 2024	88.50	89.65	88.50	88.50	88.50	2,600
16 Apr 2024	88.00	88.25	87.76	88.00	88.00	4,200
15 Apr 2024	90.10	90.64	87.57	88.03	88.03	12,600
12 Apr 2024	90.17	90.51	89.57	90.51	90.51	2,100
11 Apr 2024	90.63	91.69	89.22	91.03	91.03	4,800
10 Apr 2024	90.32	90.32	90.32	90.32	90.32	1,600
09 Apr 2024	90.00	90.32	89.85	90.32	90.32	3,400
08 Apr 2024	90.09	90.09	89.78	89.78	89.78	800
05 Apr 2024	90.69	90.69	88.90	88.90	88.90	1,500
04 Apr 2024	90.70	91.51	90.25	90.25	90.25	5,400
03 Apr 2024	90.88	90.88	90.79	90.80	90.80	2,100
02 Apr 2024	90.71	91.60	89.97	91.20	91.20	4,600
01 Apr 2024	91.21	91.21	89.75	90.00	90.00	3,100
28 Mar 2024	88.00	88.60	88.00	88.60	88.60	1,200
27 Mar 2024	86.82	87.28	86.72	87.26	87.26	10,200
26 Mar 2024	86.50	86.50	86.50	86.50	86.50	800
25 Mar 2024	87.00	87.00	85.88	85.88	85.88	1,600
22 Mar 2024	86.34	86.91	86.34	86.91	86.91	1,200
21 Mar 2024	87.98	88.40	87.95	87.95	87.95	2,400
20 Mar 2024	86.50	88.90	86.00	88.90	88.90	9,000
19 Mar 2024	87.22	88.03	86.60	87.75	87.75	18,500
18 Mar 2024	88.25	88.25	87.26	87.26	87.26	6,100
15 Mar 2024	85.35	85.35	85.35	85.35	85.35	300
14 Mar 2024	87.58	87.58	85.35	85.35	85.35	13,100
14 Mar 2024	1.687 Dividend
13 Mar 2024	87.87	88.00	87.50	88.00	86.31	1,100
12 Mar 2024	89.49	90.00	88.56	88.56	86.86	2,700
11 Mar 2024	92.00	92.00	90.00	90.00	88.27	21,100
08 Mar 2024	90.94	91.96	90.94	91.96	90.20	2,400
07 Mar 2024	92.49	93.53	91.15	91.15	89.40	4,300
06 Mar 2024	91.17	91.17	91.17	91.17	89.42	1,300
05 Mar 2024	92.30	92.30	89.50	89.90	88.18	9,000
04 Mar 2024	93.25	93.25	93.25	93.25	91.47	2,100
01 Mar 2024	94.07	94.07	93.75	93.75	91.95	3,400
29 Feb 2024	90.80	91.65	90.80	90.95	89.21	2,300
28 Feb 2024	88.34	88.49	88.34	88.48	86.79	2,100
27 Feb 2024	89.49	89.49	87.78	87.96	86.27	5,700
26 Feb 2024	91.00	91.25	90.88	91.25	89.50	2,200
23 Feb 2024	90.48	93.48	90.45	92.62	90.84	3,700
22 Feb 2024	88.43	88.43	88.43	88.43	86.74	1,300
21 Feb 2024	87.00	87.37	87.00	87.37	85.70	1,700
20 Feb 2024	86.50	86.67	85.87	86.50	84.84	6,900
16 Feb 2024	84.97	88.30	84.97	86.10	84.45	5,200
15 Feb 2024	84.90	86.36	84.89	86.36	84.70	4,800
14 Feb 2024	79.65	81.18	79.65	81.18	79.62	5,000
13 Feb 2024	77.74	77.74	77.74	77.74	76.25	600
12 Feb 2024	77.63	80.00	77.43	78.79	77.27	6,700
09 Feb 2024	78.00	78.75	77.71	77.81	76.32	6,000
08 Feb 2024	78.88	78.88	77.30	78.25	76.75	2,000
07 Feb 2024	77.72	77.93	77.60	77.75	76.25	2,800
06 Feb 2024	78.59	78.91	78.40	78.53	77.03	2,900
05 Feb 2024	79.40	79.40	77.43	77.50	76.01	3,300
02 Feb 2024	80.92	81.28	79.98	79.98	78.45	7,500
01 Feb 2024	78.91	79.50	78.53	78.53	77.02	2,400
31 Jan 2024	78.25	78.40	77.46	77.46	75.98	1,600
30 Jan 2024	78.00	80.00	78.00	80.00	78.47	2,000
29 Jan 2024	77.31	78.86	77.04	78.86	77.35	2,300
26 Jan 2024	77.80	78.42	77.57	78.27	76.77	1,300
25 Jan 2024	77.23	77.61	77.00	77.42	75.94	3,200
24 Jan 2024	76.78	77.35	76.78	77.10	75.62	6,000
23 Jan 2024	77.90	78.00	76.13	77.00	75.52	7,800
22 Jan 2024	79.08	79.08	79.08	79.08	77.56	1,000
19 Jan 2024	77.69	79.43	77.50	79.43	77.91	1,500
18 Jan 2024	73.89	75.17	73.89	75.17	73.73	1,500
17 Jan 2024	73.40	73.40	73.29	73.36	71.95	2,300
16 Jan 2024	73.47	73.72	73.00	73.02	71.62	10,500
12 Jan 2024	74.73	74.73	73.35	73.75	72.34	5,200
11 Jan 2024	74.22	74.47	74.10	74.47	73.05	1,300
10 Jan 2024	73.04	74.10	73.04	74.02	72.60	2,600
09 Jan 2024	73.27	73.27	72.26	73.04	71.64	2,700
08 Jan 2024	72.22	73.95	72.22	73.55	72.14	11,100
05 Jan 2024	70.63	71.48	70.56	71.48	70.11	3,100
04 Jan 2024	70.66	70.89	70.25	70.89	69.53	2,900
03 Jan 2024	68.50	69.50	68.50	69.44	68.11	4,300
02 Jan 2024	68.10	68.38	68.10	68.38	67.07	2,800
29 Dec 2023	70.03	70.03	67.19	67.19	65.91	7,000
28 Dec 2023	70.43	70.43	69.29	69.32	67.99	1,700
27 Dec 2023	71.80	71.80	71.00	71.39	70.02	1,900
26 Dec 2023	71.33	71.33	70.25	71.00	69.64	1,100
22 Dec 2023	69.00	70.90	68.22	70.90	69.54	3,900
21 Dec 2023	69.55	70.00	69.16	69.50	68.17	4,500
20 Dec 2023	69.80	69.80	68.75	68.75	67.43	3,500
19 Dec 2023	72.00	72.00	69.51	69.51	68.18	12,300
18 Dec 2023	72.55	72.55	71.17	71.29	69.92	2,500
15 Dec 2023	72.76	72.92	71.00	71.40	70.03	5,100
14 Dec 2023	71.35	73.99	70.97	73.98	72.56	5,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6597-0.0028(-0.43%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.31-0.07(-0.09%)

GOLD2,323.10-1.10(-0.05%)

Bitcoin AUD95,378.55-875.77(-0.91%)

Topicus.com Inc. (TOITF)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6597
-0.0028(-0.43%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.31
-0.07(-0.09%)

GOLD
2,323.10
-1.10(-0.05%)

Bitcoin AUD
95,378.55
-875.77(-0.91%)