7,653.25

+39.25

+0.52%

52,225.00

+307.00

+0.59%

28,763.25

+229.25

+0.80%

Russell 2000 Futures

2,842.10

+20.80

+0.74%

4.9290

-0.0600

-1.20%

18.96

-0.46

-2.37%

3,907.50

+8.60

+0.22%

77,844.63

+14.56

+0.02%

Crude Oil Dec 26

99.57

-4.55

-4.37%

US Private Equity

10,850.63

-82.20

-0.75%

TSXV - Delayed Quote CAD

Topicus.com Inc. (TOI.V)

97.88 +3.03 (+3.19%)

At close: October 30 at 3:59:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	94.00	98.00	93.25	97.88	97.88	95,300
Oct 29, 2026	94.00	95.72	93.50	94.85	94.85	81,200
Oct 28, 2026	95.63	96.75	94.15	94.55	94.55	73,700
Oct 27, 2026	97.31	97.50	93.50	94.52	94.52	54,100
Oct 26, 2026	95.72	97.93	95.07	97.55	97.55	93,300
Oct 23, 2026	98.20	99.00	95.10	96.48	96.48	62,500
Oct 22, 2026	91.25	98.40	91.25	98.19	98.19	101,500
Oct 21, 2026	93.82	95.00	91.90	92.72	92.72	38,900
Oct 20, 2026	93.02	93.99	92.10	93.00	93.00	44,200
Oct 19, 2026	94.50	95.00	91.53	92.72	92.72	50,100
Oct 16, 2026	95.95	96.49	92.00	94.44	94.44	41,200
Oct 15, 2026	91.09	96.00	91.09	94.54	94.54	85,200
Oct 14, 2026	92.59	94.00	91.24	91.88	91.88	59,100
Oct 13, 2026	88.80	93.28	88.80	91.56	91.56	71,000
Oct 9, 2026	86.00	88.55	85.99	87.80	87.80	65,500
Oct 8, 2026	87.51	88.54	85.03	86.49	86.49	89,600
Oct 7, 2026	88.23	89.00	86.07	87.15	87.15	62,100
Oct 6, 2026	89.61	89.61	85.92	86.54	86.54	75,400
Oct 5, 2026	88.61	90.97	87.10	87.34	87.34	73,900
Oct 2, 2026	90.00	90.60	88.06	89.88	89.88	57,000
Oct 1, 2026	86.50	90.11	86.38	88.56	88.56	76,100
Sep 30, 2026	85.50	86.38	84.81	86.38	86.38	70,300
Sep 29, 2026	85.88	86.38	84.05	84.29	84.29	95,600
Sep 28, 2026	90.00	90.01	85.23	85.23	85.23	86,800
Sep 25, 2026	87.77	89.18	87.35	87.90	87.90	67,600
Sep 24, 2026	90.00	90.79	86.01	86.93	86.93	67,100
Sep 23, 2026	86.65	88.85	86.40	88.75	88.75	170,400
Sep 22, 2026	87.29	88.25	86.20	86.34	86.34	70,800
Sep 21, 2026	90.00	90.20	86.67	86.87	86.87	228,000
Sep 18, 2026	90.08	91.14	88.74	89.60	89.60	89,100
Sep 17, 2026	91.40	91.64	89.50	89.50	89.50	58,300
Sep 16, 2026	92.33	92.33	89.15	89.47	89.47	94,200
Sep 15, 2026	95.73	96.00	90.12	90.56	90.56	118,500
Sep 14, 2026	94.96	97.29	94.96	96.00	96.00	81,000
Sep 11, 2026	93.22	94.52	93.00	94.01	94.01	53,000
Sep 10, 2026	93.00	94.47	92.71	93.10	93.10	71,400
Sep 9, 2026	95.13	96.11	92.56	94.00	94.00	121,600
Sep 8, 2026	100.50	100.50	94.80	95.13	95.13	145,900
Sep 4, 2026	102.81	103.00	99.25	100.50	100.50	76,200
Sep 3, 2026	102.82	105.00	101.30	102.67	102.67	72,500
Sep 2, 2026	104.91	106.38	100.73	101.26	101.26	77,200
Sep 1, 2026	105.83	106.00	103.13	103.41	103.41	63,100
Aug 31, 2026	105.00	105.92	103.95	105.83	105.83	60,300
Aug 28, 2026	103.99	107.50	103.13	105.48	105.48	87,800
Aug 27, 2026	104.00	104.99	103.16	104.00	104.00	59,700
Aug 26, 2026	104.25	104.48	101.50	103.13	103.13	42,600
Aug 25, 2026	102.42	104.50	102.42	104.24	104.24	62,500
Aug 24, 2026	103.00	104.00	101.45	103.73	103.73	78,200
Aug 21, 2026	101.69	103.99	101.00	102.09	102.09	114,000
Aug 20, 2026	102.43	103.22	100.50	101.69	101.69	59,300
Aug 19, 2026	101.98	104.08	100.98	102.42	102.42	56,900
Aug 18, 2026	101.00	101.56	99.55	99.80	99.80	105,300
Aug 17, 2026	102.90	103.48	100.10	100.50	100.50	70,600
Aug 14, 2026	104.52	105.00	100.68	100.68	100.68	95,000
Aug 13, 2026	101.49	105.09	101.49	104.52	104.52	79,800
Aug 12, 2026	104.29	104.29	99.57	101.49	101.49	103,700
Aug 11, 2026	106.74	107.86	102.10	102.87	102.87	159,000
Aug 10, 2026	105.58	113.64	104.87	106.74	106.74	111,900
Aug 7, 2026	101.01	104.56	99.62	104.28	104.28	60,900
Aug 6, 2026	103.89	103.89	99.57	100.43	100.43	183,300
Aug 5, 2026	103.00	105.47	103.00	103.90	103.90	105,500
Aug 4, 2026	102.00	104.00	102.00	102.10	102.10	163,200
Jul 31, 2026	101.47	103.60	101.40	102.00	102.00	72,400
Jul 30, 2026	102.02	103.00	99.57	101.40	101.40	72,000
Jul 29, 2026	100.26	105.70	99.57	102.02	102.02	102,400
Jul 28, 2026	99.92	103.00	96.53	99.57	99.57	86,300
Jul 27, 2026	92.95	101.44	92.95	99.92	99.92	84,800
Jul 24, 2026	91.68	94.61	91.40	92.56	92.56	68,800
Jul 23, 2026	89.98	91.07	88.59	90.80	90.80	117,500
Jul 22, 2026	92.39	92.39	88.08	88.86	88.86	195,800
Jul 21, 2026	93.49	93.49	91.10	92.39	92.39	106,300
Jul 20, 2026	92.95	94.20	90.13	93.04	93.04	65,400
Jul 17, 2026	95.00	97.30	91.33	92.23	92.23	79,900
Jul 16, 2026	91.57	95.40	91.57	95.40	95.40	76,100
Jul 15, 2026	90.42	93.62	90.40	92.55	92.55	109,600
Jul 14, 2026	91.12	91.23	89.80	90.42	90.42	69,800
Jul 13, 2026	90.77	93.13	90.77	92.30	92.30	61,400
Jul 10, 2026	91.97	92.00	90.10	91.30	91.30	63,900
Jul 9, 2026	93.00	93.00	90.40	90.91	90.91	48,700
Jul 8, 2026	92.29	93.67	89.99	92.10	92.10	73,200
Jul 7, 2026	92.99	94.50	91.70	92.25	92.25	41,500
Jul 6, 2026	94.25	94.26	91.25	91.70	91.70	50,900
Jul 3, 2026	92.51	94.87	91.17	94.24	94.24	29,400
Jul 2, 2026	93.03	94.63	90.75	90.82	90.82	64,900
Jun 30, 2026	91.53	92.31	89.25	90.42	90.42	130,800
Jun 29, 2026	93.00	94.00	90.12	91.36	91.36	106,600
Jun 26, 2026	91.86	93.00	91.10	91.10	91.10	61,500
Jun 25, 2026	95.55	95.55	90.83	91.78	91.78	94,900
Jun 24, 2026	96.01	96.70	93.22	94.00	94.00	54,600
Jun 23, 2026	93.98	96.54	93.00	95.89	95.89	74,300
Jun 22, 2026	97.21	97.21	92.41	94.62	94.62	110,500
Jun 19, 2026	97.12	99.00	97.12	98.44	98.44	5,400
Jun 18, 2026	101.73	101.73	95.50	98.50	98.50	74,000
Jun 17, 2026	102.00	102.01	99.96	100.62	100.62	133,100
Jun 16, 2026	102.62	103.39	100.81	101.98	101.98	37,900
Jun 15, 2026	102.81	103.11	99.56	102.62	102.62	172,700
Jun 12, 2026	105.05	105.05	101.49	102.40	102.40	72,700
Jun 11, 2026	106.39	106.44	103.40	105.05	105.05	39,500
Jun 10, 2026	102.00	106.40	102.00	106.40	106.40	68,000
Jun 9, 2026	99.71	103.45	99.71	103.26	103.26	63,400
Jun 8, 2026	105.01	105.81	100.83	102.67	102.67	185,200
Jun 5, 2026	103.33	106.66	102.94	104.49	104.49	100,100
Jun 4, 2026	100.74	105.50	100.74	105.50	105.50	99,700
Jun 3, 2026	101.36	103.16	97.72	101.69	101.69	152,800
Jun 2, 2026	103.00	103.00	98.61	100.60	100.60	86,000
Jun 1, 2026	102.00	107.50	102.00	103.40	103.40	177,900
May 29, 2026	100.00	101.81	98.75	99.73	99.73	68,000
May 28, 2026	96.39	98.75	92.82	98.75	98.75	77,900
May 27, 2026	95.67	97.87	93.10	93.10	93.10	67,500
May 26, 2026	95.71	100.00	95.51	95.58	95.58	67,000
May 25, 2026	96.10	97.36	95.00	96.10	96.10	46,200
May 22, 2026	98.40	99.54	95.64	96.25	96.25	56,200
May 21, 2026	97.04	98.75	96.47	98.06	98.06	31,600
May 20, 2026	96.45	99.75	92.01	98.52	98.52	42,300
May 19, 2026	94.00	98.33	94.00	95.00	95.00	119,100
May 15, 2026	90.50	95.38	90.50	93.93	93.93	54,300
May 14, 2026	90.51	94.00	89.99	91.81	91.81	72,600
May 13, 2026	90.18	91.18	88.48	90.38	90.38	45,500
May 12, 2026	89.60	91.93	86.51	90.18	90.18	100,000
May 11, 2026	93.43	93.43	88.00	88.27	88.27	236,100
May 8, 2026	97.73	97.73	91.02	93.54	93.54	139,800
May 7, 2026	91.00	97.00	91.00	96.30	96.30	130,900
May 6, 2026	93.58	95.23	89.80	90.48	90.48	142,700
May 5, 2026	100.00	100.00	94.75	96.13	96.13	86,900
May 4, 2026	97.97	97.97	96.12	97.10	97.10	103,500
May 1, 2026	94.00	97.60	94.00	96.31	96.31	105,700
Apr 30, 2026	97.00	97.88	93.10	93.57	93.57	78,900
Apr 29, 2026	96.71	97.54	94.35	96.27	96.27	99,900
Apr 28, 2026	96.20	97.09	94.34	95.27	95.27	59,300
Apr 27, 2026	96.11	98.09	95.75	96.42	96.42	78,400
Apr 24, 2026	99.01	100.11	95.80	96.01	96.01	147,600
Apr 23, 2026	103.00	103.55	99.12	100.30	100.30	74,800
Apr 22, 2026	101.99	104.48	100.65	104.03	104.03	38,100
Apr 21, 2026	105.00	105.00	99.94	100.17	100.17	42,300
Apr 20, 2026	103.60	104.25	102.38	103.40	103.40	22,400
Apr 17, 2026	100.81	104.98	100.81	102.60	102.60	49,900
Apr 16, 2026	101.00	103.38	100.00	100.36	100.36	99,700
Apr 15, 2026	95.20	100.72	95.20	99.70	99.70	87,700
Apr 14, 2026	96.08	96.59	93.86	95.50	95.50	58,600
Apr 13, 2026	91.00	97.84	91.00	96.08	96.08	38,300
Apr 10, 2026	91.51	92.15	88.70	91.51	91.51	123,200
Apr 9, 2026	92.83	94.43	90.51	91.15	91.15	58,200
Apr 8, 2026	95.51	98.08	91.51	92.83	92.83	115,500
Apr 7, 2026	98.35	98.35	93.05	93.05	93.05	55,700
Apr 6, 2026	95.74	98.59	95.74	97.50	97.50	48,400
Apr 2, 2026	94.99	98.10	93.75	96.37	96.37	44,100
Apr 1, 2026	93.58	95.50	91.00	94.49	94.49	47,600
Mar 31, 2026	92.01	94.80	91.75	91.94	91.94	43,900
Mar 30, 2026	91.02	93.85	90.02	93.85	93.85	89,800
Mar 27, 2026	93.96	93.97	90.22	90.84	90.84	93,800
Mar 26, 2026	95.14	97.93	93.63	93.96	93.96	58,300
Mar 25, 2026	96.80	98.05	95.14	95.14	95.14	43,400
Mar 24, 2026	99.70	99.92	96.00	96.52	96.52	56,100
Mar 23, 2026	96.02	101.95	96.02	98.23	98.23	62,400
Mar 20, 2026	96.55	100.12	95.96	97.51	97.51	115,000
Mar 19, 2026	98.52	98.52	95.07	96.54	96.54	49,200
Mar 18, 2026	98.48	99.65	97.02	97.08	97.08	41,400
Mar 17, 2026	97.99	99.62	97.00	98.71	98.71	49,800
Mar 16, 2026	99.50	100.26	96.90	97.61	97.61	63,500
Mar 13, 2026	98.00	101.19	97.00	97.87	97.87	86,000
Mar 12, 2026	102.70	105.20	98.73	99.69	99.69	97,000
Mar 11, 2026	106.49	109.00	102.74	104.27	104.27	128,900
Mar 10, 2026	111.00	111.82	106.99	107.89	107.89	93,800
Mar 9, 2026	109.70	113.13	108.92	111.06	111.06	133,900
Mar 6, 2026	106.00	110.86	104.53	109.63	109.63	149,700
Mar 5, 2026	99.20	108.07	99.20	105.98	105.98	153,500
Mar 4, 2026	100.00	102.66	99.32	100.42	100.42	121,400
Mar 3, 2026	95.49	101.02	91.98	100.51	100.51	116,500
Mar 2, 2026	88.00	96.60	88.00	94.08	94.08	134,900
Feb 27, 2026	95.00	95.07	92.10	93.74	93.74	74,800
Feb 26, 2026	90.50	94.68	90.49	94.50	94.50	282,400
Feb 25, 2026	86.33	91.00	86.30	90.06	90.06	81,700
Feb 24, 2026	87.50	89.18	86.25	86.27	86.27	67,500
Feb 23, 2026	90.00	91.82	87.60	88.56	88.56	96,000
Feb 20, 2026	88.56	92.15	88.39	90.00	90.00	167,400
Feb 19, 2026	87.66	89.51	87.42	88.39	88.39	111,000
Feb 18, 2026	82.71	89.57	82.71	88.80	88.80	309,100
Feb 17, 2026	86.60	86.71	82.67	83.73	83.73	213,100
Feb 13, 2026	85.33	87.91	85.25	85.28	85.28	69,100
Feb 12, 2026	88.00	88.00	84.50	86.47	86.47	197,200
Feb 11, 2026	92.00	92.00	85.01	88.13	88.13	238,400
Feb 10, 2026	92.16	92.75	89.33	90.41	90.41	237,300
Feb 9, 2026	94.50	94.50	91.00	92.13	92.13	133,500
Feb 6, 2026	99.00	99.62	92.67	94.72	94.72	117,100
Feb 5, 2026	99.30	102.28	95.85	96.23	96.23	177,700
Feb 4, 2026	93.38	100.07	91.95	99.91	99.91	272,700
Feb 3, 2026	98.40	100.83	91.48	93.38	93.38	327,100
Feb 2, 2026	101.95	104.71	99.34	99.45	99.45	279,500
Jan 30, 2026	102.00	102.10	99.00	101.00	101.00	170,500
Jan 29, 2026	105.75	106.35	99.20	101.59	101.59	241,400
Jan 28, 2026	111.85	112.00	103.93	105.69	105.69	138,700
Jan 27, 2026	111.66	114.93	109.02	110.83	110.83	136,800
Jan 26, 2026	112.86	114.65	111.50	111.65	111.65	142,400
Jan 23, 2026	117.01	117.35	110.73	111.20	111.20	119,600
Jan 22, 2026	114.79	119.44	114.17	116.19	116.19	77,200
Jan 21, 2026	111.13	114.93	110.00	113.54	113.54	124,500
Jan 20, 2026	111.00	113.22	110.68	110.90	110.90	143,400
Jan 19, 2026	111.26	114.48	111.26	113.02	113.02	56,500
Jan 16, 2026	112.17	114.32	110.50	113.78	113.78	113,200
Jan 15, 2026	118.40	118.68	108.77	109.55	109.55	241,900
Jan 14, 2026	128.14	128.14	116.19	117.59	117.59	178,200
Jan 13, 2026	125.62	127.50	125.62	127.42	127.42	61,200
Jan 12, 2026	125.26	126.03	124.02	125.30	125.30	50,800
Jan 9, 2026	126.01	126.54	124.56	125.91	125.91	43,000
Jan 8, 2026	126.50	128.95	125.47	126.71	126.71	53,900
Jan 7, 2026	126.42	128.50	125.06	127.13	127.13	45,000
Jan 6, 2026	126.00	127.92	124.61	127.92	127.92	49,000
Jan 5, 2026	125.50	128.01	124.26	125.75	125.75	27,400
Jan 2, 2026	128.01	128.94	124.26	125.05	125.05	97,600
Dec 31, 2025	126.00	127.72	125.50	127.15	127.15	25,500
Dec 30, 2025	126.26	126.87	125.00	126.43	126.43	43,500
Dec 29, 2025	126.25	130.25	126.25	126.25	126.25	56,200
Dec 24, 2025	126.35	128.50	125.90	126.52	126.52	10,100
Dec 23, 2025	125.50	127.20	124.35	126.35	126.35	58,900
Dec 22, 2025	125.99	127.63	124.57	125.50	125.50	28,700
Dec 19, 2025	124.10	127.50	124.10	125.99	125.99	36,000
Dec 18, 2025	123.01	125.00	123.01	124.70	124.70	23,800
Dec 17, 2025	123.70	124.70	123.00	123.00	123.00	52,000
Dec 16, 2025	127.00	127.11	122.66	123.70	123.70	47,900
Dec 15, 2025	122.96	127.11	122.70	125.68	125.68	47,800
Dec 12, 2025	120.06	123.30	119.50	122.61	122.61	74,000
Dec 11, 2025	120.48	120.90	119.35	119.80	119.80	104,200
Dec 10, 2025	121.80	123.79	120.00	120.47	120.47	81,700
Dec 9, 2025	123.92	125.59	122.19	123.65	123.65	33,700
Dec 8, 2025	126.01	126.05	123.00	123.68	123.68	40,900
Dec 5, 2025	125.12	126.50	124.50	125.98	125.98	124,900
Dec 4, 2025	127.55	127.55	124.44	125.78	125.78	74,400
Dec 3, 2025	128.82	128.82	124.26	125.75	125.75	63,400
Dec 2, 2025	130.24	130.70	127.02	127.25	127.25	63,400
Dec 1, 2025	132.00	132.00	127.50	128.50	128.50	70,300
Nov 28, 2025	130.00	131.57	127.00	131.57	131.57	43,000
Nov 27, 2025	129.25	132.00	126.00	127.85	127.85	41,400
Nov 26, 2025	126.97	130.61	125.09	129.35	129.35	70,300
Nov 25, 2025	124.78	127.30	124.78	125.74	125.74	79,000
Nov 24, 2025	129.94	130.00	124.81	125.34	125.34	88,700
Nov 21, 2025	126.76	130.35	126.47	127.60	127.60	49,600
Nov 20, 2025	128.75	131.77	126.63	128.25	128.25	100,000
Nov 19, 2025	135.00	135.00	126.57	128.49	128.49	68,900
Nov 18, 2025	122.25	132.97	122.25	132.16	132.16	80,800
Nov 17, 2025	129.99	129.99	122.76	123.90	123.90	87,400
Nov 14, 2025	129.98	130.77	128.90	128.90	128.90	49,800
Nov 13, 2025	131.00	136.45	128.00	130.51	130.51	86,100
Nov 12, 2025	128.00	131.87	127.54	131.08	131.08	60,700
Nov 11, 2025	127.50	130.10	125.00	128.00	128.00	67,900
Nov 10, 2025	129.31	130.60	123.56	126.67	126.67	102,700
Nov 7, 2025	128.00	129.29	127.50	128.76	128.76	91,000
Nov 6, 2025	133.45	137.00	125.50	128.00	128.00	104,300
Nov 5, 2025	133.05	136.00	132.72	134.17	134.17	75,800
Nov 4, 2025	135.00	138.08	134.41	136.03	136.03	39,600
Nov 3, 2025	141.99	141.99	136.51	137.00	137.00	72,700
Oct 31, 2025	132.20	139.47	132.20	138.00	138.00	136,600
Oct 30, 2025	139.51	143.90	132.09	132.09	132.09	175,500

Mobilize your Website

View Site in Mobile | Classic

Share by: