Topicus com Inc (PK) (TOITF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -0.871819038643 | 84.88 | 89.25 | 82.82 | 17358 | 86.10225325 | CS |
| 4 | 0.56 | 0.670016750419 | 83.58 | 91.16 | 77.12 | 8564 | 83.8261518 | CS |
| 12 | -8.44 | -9.11643983582 | 92.58 | 94 | 77.12 | 8793 | 85.88927251 | CS |
| 26 | -2.99 | -3.43165385057 | 87.13 | 103 | 77.12 | 6074 | 88.01953572 | CS |
| 52 | 11.9204 | 16.5057685171 | 72.2196 | 103 | 72.2196 | 5358 | 86.24327995 | CS |
| 156 | 4.7811 | 6.02465507964 | 79.3589 | 103 | 42.82 | 6596 | 72.14694293 | CS |
| 260 | 38.7467 | 85.3577510337 | 45.3933 | 114 | 42.82 | 6152 | 72.00739074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 84.14 | -2.26 | -2.62 | 86.47 | 86.47 | 83.53 | 22050 |
| 1736202360 | 86.4 | -1.99 | -2.25 | 89.25 | 89.25 | 86.4 | 17002 |
| 1735942980 | 88.39 | 2.39 | 2.78 | 88.8 | 88.8 | 88.39 | 1089 |
| 1735856700 | 86 | 0.87 | 1.02 | 85.21 | 87.44 | 82.82 | 48694 |
| 1735683960 | 85.13 | 0.27 | 0.32 | 84.88 | 85.13 | 84.522 | 2648 |
| 1735597740 | 84.8625 | 1.79 | 2.16 | 82.838 | 85 | 82.838 | 3724 |
| 1735338000 | 83.07 | -4.92 | -5.59 | 81.9125 | 83.07 | 81.9125 | 1975 |
| 1735252020 | 87.99 | 5.58 | 6.77 | 82.1 | 91.16 | 81 | 1016 |
| 1735078200 | 82.41 | -0.09 | -0.11 | 82.41 | 82.41 | 82.41 | 1034 |
| 1734992400 | 82.5 | 2.5 | 3.13 | 83.5 | 83.5 | 81.5 | 10351 |
| 1734733200 | 80 | -0.19 | -0.24 | 79.711 | 81.2145 | 79.711 | 4493 |
| 1734646800 | 80.1915 | 3.07 | 3.98 | 78.63 | 80.1915 | 78.14 | 5181 |
| 1734560940 | 77.12 | -4.88 | -5.95 | 81.99 | 81.99 | 77.12 | 14632 |
| 1734474360 | 82 | -1 | -1.20 | 82.65 | 83.17 | 81.99 | 9604 |
| 1734388140 | 83 | -2 | -2.35 | 82.9506 | 83.52 | 82.6487 | 10484 |
| 1734128940 | 85 | -0.52 | -0.60 | 85 | 85 | 84.5 | 4288 |
| 1734042480 | 85.517 | 0.52 | 0.61 | 86.54 | 86.54 | 85.36 | 2890 |
| 1733955900 | 85 | 1.64 | 1.97 | 83.9 | 85 | 83.9 | 4895 |
| 1733869200 | 83.3575 | -0.25 | -0.30 | 83.58 | 83.58 | 82.75 | 10160 |
| 1733782800 | 83.61 | -1.49 | -1.75 | 84 | 84 | 83.5 | 10409 |
| 1733523600 | 85.1 | -1.48 | -1.71 | 87.6 | 87.6 | 84.52 | 6367 |
| 1733437500 | 86.58 | 0.78 | 0.91 | 86 | 86.58 | 85.245 | 4239 |
| 1733350980 | 85.7987 | -0.43 | -0.50 | 88.2587 | 88.2587 | 85.7779 | 32233 |
| 1733264700 | 86.2301 | -2.24 | -2.53 | 88.17 | 88.17 | 85.7154 | 10375 |
| 1733178180 | 88.4724 | 1.97 | 2.28 | 86.25 | 88.4724 | 86.0487 | 6450 |
| 1732918200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.25 | 2187 |
| 1732746540 | 86.5 | 2.37 | 2.82 | 83.8 | 86.5 | 83.8 | 2943 |
| 1732660140 | 84.13 | 0.05 | 0.06 | 83.9565 | 84.13 | 83.48 | 6474 |
| 1732573560 | 84.08 | -0.93 | -1.09 | 84.429263 | 84.429263 | 83.75 | 8134 |
| 1732314000 | 85.01 | -0.02 | -0.02 | 83.02 | 85.01 | 83.02 | 6155 |
| 1732227900 | 85.0304 | 0.32 | 0.38 | 84.92 | 85.0304 | 83.95 | 3735 |
| 1732141740 | 84.7125 | -0.32 | -0.37 | 84.32 | 84.7125 | 83.985726 | 1856 |
| 1732054800 | 85.03 | 2.03 | 2.45 | 82.6178 | 85.91 | 82.3477 | 5589 |
| 1731968640 | 83 | -2.29 | -2.68 | 86.46 | 86.46 | 83 | 19187 |
| 1731709260 | 85.29 | -0.56 | -0.65 | 85.3858 | 85.59 | 85.268 | 7489 |
| 1731622800 | 85.85 | 0.1 | 0.12 | 86.5 | 86.5 | 85.85 | 10488 |
| 1731536760 | 85.75 | 0.07 | 0.09 | 85 | 86.075 | 84.75 | 15147 |
| 1731450480 | 85.6762 | -0.03 | -0.04 | 86.5 | 86.5 | 85.6573 | 19701 |
| 1731363600 | 85.71 | -1.02 | -1.18 | 86.7 | 86.7 | 85.5556 | 14346 |
| 1731104400 | 86.73 | -0.95 | -1.08 | 87.09 | 87.26 | 86.7 | 6159 |
| 1731018540 | 87.68 | 1.9 | 2.21 | 87.3752 | 87.825 | 87.3647 | 7796 |
| 1730931600 | 85.78 | -1.72 | -1.97 | 86.75 | 86.9 | 85.78 | 14845 |
| 1730845680 | 87.5 | 0.5 | 0.57 | 85.37 | 87.6 | 85.37 | 9462 |
| 1730759160 | 87 | 0.36 | 0.42 | 86 | 87.27 | 86 | 8123 |
| 1730496420 | 86.635 | 0.73 | 0.86 | 86.974399 | 87.4 | 86.635 | 4971 |
| 1730409780 | 85.9 | -1.31 | -1.50 | 86.25 | 86.51 | 85.9 | 4839 |
| 1730323500 | 87.21 | -0.57 | -0.65 | 87.2075 | 87.77 | 87.2075 | 3962 |
| 1730237280 | 87.78 | 0 | 0.00 | 87.78 | 87.78 | 87.78 | 4306 |
| 1730150880 | 87.78 | -2.23 | -2.48 | 88.77 | 89 | 85.65 | 24666 |
| 1729891500 | 90.0135 | 0 | 0.00 | 94 | 94 | 90.0135 | 11422 |
| 1729805160 | 90.01 | -0.74 | -0.82 | 89.5 | 90.01 | 88.5 | 10103 |
| 1729718940 | 90.75 | -0.97 | -1.06 | 91.234602 | 91.3 | 89.41 | 11802 |
| 1729632300 | 91.72 | 0.32 | 0.35 | 91.9 | 91.9 | 91.72 | 8906 |
| 1729545600 | 91.4 | -1.17 | -1.26 | 91.75 | 91.78 | 91.4 | 2437 |
| 1729286400 | 92.5703 | -0.06 | -0.06 | 92.5 | 92.5703 | 92.5 | 3825 |
| 1729200000 | 92.63 | 0.17 | 0.18 | 92.9198 | 92.9198 | 92.39 | 2866 |
| 1729113960 | 92.46 | 1.91 | 2.11 | 92 | 92.48 | 92 | 6172 |
| 1729027680 | 90.55 | -3.45 | -3.67 | 92.58 | 92.6 | 90.55 | 6855 |
| 1728941220 | 94 | 0.33 | 0.35 | 91.1 | 94 | 91.1 | 750 |
| 1728681900 | 93.67 | -0.31 | -0.32 | 94.4887 | 94.99 | 93.67 | 1662 |
| 1728595560 | 93.975 | 0.77 | 0.83 | 93.93 | 94.27 | 93.8185 | 2446 |
| 1728508800 | 93.2 | 0.6 | 0.65 | 93.5 | 93.7263 | 93.2 | 1621 |
| 1728422580 | 92.6 | -0.6 | -0.64 | 92 | 92.6 | 92 | 724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
