Topicus.com Inc

TOI
🏛️ 加拿大 →
143.64
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 118.80 118.80 115.85 116.10 0.0M
2021-12-30 116.46 118.70 115.51 118.58 0.0M
2021-12-29 114.00 117.46 112.28 114.65 0.0M
2021-12-24 115.50 115.50 114.50 114.57 0.0M
2021-12-23 118.92 118.92 111.52 113.55 0.0M
2021-12-22 120.70 120.70 114.60 118.92 0.0M
2021-12-21 111.13 120.36 111.13 119.72 0.1M
2021-12-20 105.05 113.34 104.00 108.91 0.1M
2021-12-17 108.00 108.27 102.80 105.78 0.0M
2021-12-16 99.00 108.48 98.51 106.92 0.0M
2021-12-15 100.67 100.67 95.00 97.19 0.1M
2021-12-14 102.00 102.00 96.67 100.25 0.1M
2021-12-13 105.53 107.09 101.59 103.06 0.0M
2021-12-10 108.80 109.17 104.60 105.62 0.0M
2021-12-09 115.01 116.20 106.51 107.43 0.0M
2021-12-08 116.69 117.82 114.50 116.17 0.0M
2021-12-07 117.01 118.64 114.97 116.51 0.0M
2021-12-06 108.50 116.14 104.00 115.75 0.1M
2021-12-03 108.98 111.50 105.50 108.00 0.0M
2021-12-02 105.03 109.89 98.87 107.81 0.1M
2021-12-01 115.04 116.56 107.08 107.80 0.1M
2021-11-30 116.48 116.78 113.02 114.17 0.1M
2021-11-29 123.12 123.12 117.17 117.17 0.0M
2021-11-26 124.49 124.49 118.46 119.99 0.0M
2021-11-25 123.36 124.01 121.40 122.00 0.0M
2021-11-24 118.98 125.55 116.50 123.35 0.1M
2021-11-23 119.62 122.49 117.62 118.49 0.1M
2021-11-22 129.99 129.99 119.90 120.44 0.0M
2021-11-19 120.72 127.89 120.70 127.39 0.0M
2021-11-18 124.00 125.00 118.01 120.70 0.1M
2021-11-17 129.48 129.48 123.25 123.65 0.0M
2021-11-16 131.05 131.05 127.66 127.66 0.0M
2021-11-15 126.38 134.59 126.25 132.00 0.0M
2021-11-12 126.76 128.24 124.42 127.34 0.1M
2021-11-11 126.13 126.64 124.36 126.00 0.1M
2021-11-10 129.87 130.56 125.25 125.45 0.0M
2021-11-09 128.32 131.67 128.32 129.89 0.0M
2021-11-08 129.99 132.69 128.50 129.64 0.0M
2021-11-05 135.11 136.00 130.69 130.70 0.0M
2021-11-04 136.00 139.75 129.36 137.04 0.1M
2021-11-03 142.37 142.37 139.81 142.04 0.0M
2021-11-02 141.24 141.24 139.60 140.81 0.0M
2021-11-01 138.35 141.75 137.40 138.58 0.0M
2021-10-29 138.00 139.00 135.98 138.11 0.0M
2021-10-28 135.03 136.90 133.17 136.50 0.0M
2021-10-27 132.00 136.15 131.71 135.14 0.0M
2021-10-26 132.60 132.60 130.61 131.99 0.0M
2021-10-25 132.13 132.94 131.02 132.20 0.0M
2021-10-22 132.27 132.50 130.50 131.80 0.0M
2021-10-21 135.30 135.30 129.30 130.25 0.0M
2021-10-20 138.65 139.00 133.00 133.33 0.0M
2021-10-19 136.00 138.65 135.27 138.65 0.1M
2021-10-18 133.24 136.94 130.02 136.41 0.0M
2021-10-15 133.25 133.25 131.69 132.50 0.0M
2021-10-14 129.25 132.80 128.75 132.04 0.0M
2021-10-13 126.06 128.25 125.65 128.25 0.0M
2021-10-12 126.40 126.76 125.00 125.25 0.0M
2021-10-08 129.83 129.83 126.00 126.40 0.0M
2021-10-07 132.87 132.87 127.00 128.29 0.0M
2021-10-06 133.00 133.00 128.01 129.12 0.0M
2021-10-05 132.65 134.50 132.25 132.86 0.1M
2021-10-04 135.25 137.52 133.50 134.11 0.1M
2021-10-01 134.04 136.00 134.04 135.13 0.0M
2021-09-30 129.71 137.75 129.71 132.99 0.1M
2021-09-29 132.49 133.81 124.87 129.75 0.1M
2021-09-28 137.79 138.20 132.30 132.48 0.1M
2021-09-27 137.47 139.53 135.00 137.99 0.0M
2021-09-24 138.00 140.20 135.25 136.52 0.0M
2021-09-23 137.24 137.24 134.55 136.57 0.0M
2021-09-22 134.11 136.45 133.73 136.09 0.1M
2021-09-21 136.47 136.47 134.81 135.52 0.0M
2021-09-20 133.00 137.50 132.83 134.98 0.0M
2021-09-17 140.00 142.40 136.00 136.03 0.1M
2021-09-16 140.98 142.00 138.90 140.66 0.0M
2021-09-15 134.25 143.00 134.25 137.90 0.1M
2021-09-14 131.75 133.88 131.00 133.38 0.0M
2021-09-13 132.50 133.50 130.92 131.75 0.1M
2021-09-10 126.71 134.46 126.69 132.00 0.0M
2021-09-09 122.59 126.49 122.59 125.58 0.0M
2021-09-08 120.50 123.66 119.00 122.59 0.0M
2021-09-07 120.00 120.98 116.60 119.87 0.0M
2021-09-03 123.79 123.79 115.49 118.06 0.1M
2021-09-02 126.74 126.74 121.30 122.25 0.0M
2021-09-01 129.00 129.00 124.00 124.84 0.1M
2021-08-31 129.25 130.68 127.50 128.03 0.1M
2021-08-30 127.98 136.00 127.94 128.82 0.1M
2021-08-27 125.00 127.98 122.32 125.06 0.1M
2021-08-26 116.75 126.11 115.50 121.47 0.1M
2021-08-25 118.64 118.64 115.76 116.50 0.0M
2021-08-24 117.95 119.52 116.17 118.00 0.1M
2021-08-23 117.28 117.28 114.65 117.17 0.0M
2021-08-20 116.50 117.90 113.92 114.20 0.0M
2021-08-19 119.69 119.69 116.10 116.74 0.0M
2021-08-18 118.00 120.00 117.73 118.99 0.1M
2021-08-17 117.00 119.15 115.00 117.14 0.1M
2021-08-16 107.00 120.00 107.00 117.00 0.1M
2021-08-13 108.65 109.00 103.65 106.29 0.0M
2021-08-12 110.00 110.00 106.06 108.01 0.0M
2021-08-11 110.50 110.84 109.00 109.63 0.0M
2021-08-10 110.00 111.50 108.68 110.50 0.1M
2021-08-09 111.50 113.00 108.50 110.10 0.1M
2021-08-06 106.96 115.55 105.45 110.61 0.1M
2021-08-05 98.00 106.79 98.00 106.62 0.0M
2021-08-04 101.00 101.32 99.00 99.00 0.0M
2021-08-03 95.99 103.01 95.99 100.07 0.0M
2021-07-30 92.35 94.25 92.29 94.00 0.1M
2021-07-29 90.99 92.77 90.30 91.14 0.1M
2021-07-28 89.41 90.99 89.01 90.99 0.0M
2021-07-27 88.95 91.01 88.40 89.59 0.1M
2021-07-26 85.23 88.34 85.23 88.31 0.0M
2021-07-23 88.00 88.00 85.43 86.91 0.0M
2021-07-22 88.01 89.05 86.30 87.23 0.0M
2021-07-21 89.24 89.64 87.88 88.37 0.0M
2021-07-20 89.88 90.71 88.93 89.11 0.0M
2021-07-19 90.48 90.48 87.71 89.85 0.0M
2021-07-16 90.42 91.00 88.78 89.75 0.1M
2021-07-15 90.26 91.89 89.56 90.82 0.0M
2021-07-14 90.52 92.00 89.55 90.26 0.0M
2021-07-13 89.33 90.49 88.81 89.36 0.0M
2021-07-12 90.00 92.00 89.02 90.01 0.0M
2021-07-09 88.01 90.07 88.01 89.87 0.0M
2021-07-08 88.93 89.69 87.52 87.52 0.0M
2021-07-07 89.99 90.25 89.12 89.30 0.0M
2021-07-06 89.51 90.75 88.76 89.21 0.0M
2021-07-05 90.75 90.75 88.76 89.00 0.0M
2021-07-02 92.50 93.96 90.33 90.51 0.1M
2021-06-30 89.98 92.03 89.03 90.05 0.1M
2021-06-29 86.00 88.28 85.72 88.23 0.0M
2021-06-28 85.25 85.99 83.53 85.72 0.0M
2021-06-25 84.46 85.00 83.39 85.00 0.0M
2021-06-24 82.17 85.49 82.10 83.72 0.0M
2021-06-23 81.35 83.34 81.35 82.07 0.0M
2021-06-22 82.89 83.38 81.25 81.50 0.0M
2021-06-21 84.29 84.29 81.54 82.43 0.0M
2021-06-18 86.51 86.53 83.06 83.13 0.0M
2021-06-17 87.09 87.94 83.78 85.82 0.0M
2021-06-16 86.99 87.64 85.65 86.73 0.0M
2021-06-15 88.00 88.80 85.05 86.07 0.0M
2021-06-14 85.48 86.50 84.00 86.50 0.0M
2021-06-11 81.77 83.90 81.47 83.59 0.0M
2021-06-10 80.50 82.38 79.50 80.67 0.1M
2021-06-09 79.05 80.00 77.50 77.51 0.1M
2021-06-08 76.60 79.97 76.60 79.33 0.1M
2021-06-07 77.81 79.33 76.27 76.27 0.1M
2021-06-04 80.75 80.75 77.50 77.50 0.0M
2021-06-03 82.48 82.48 79.87 80.00 0.0M
2021-06-02 77.83 81.03 77.82 80.27 0.1M
2021-06-01 77.85 78.31 77.19 77.40 0.1M
2021-05-31 78.00 78.38 77.05 77.10 0.0M
2021-05-28 79.33 79.33 76.51 77.14 0.0M
2021-05-27 78.75 78.75 75.75 77.56 0.3M
2021-05-26 75.50 78.35 75.50 77.75 0.1M
2021-05-25 77.50 79.71 75.37 75.81 0.1M
2021-05-21 81.00 83.00 78.01 78.28 0.1M
2021-05-20 82.12 83.28 77.60 80.99 0.1M
2021-05-19 86.98 87.00 81.18 82.06 0.1M
2021-05-18 89.66 89.66 86.50 86.50 0.0M
2021-05-17 90.20 90.20 87.60 88.40 0.0M
2021-05-14 90.74 90.74 89.54 89.87 0.0M
2021-05-13 88.96 89.50 87.52 89.25 0.1M
2021-05-12 87.56 88.47 86.68 87.91 0.0M
2021-05-11 88.47 88.47 84.60 88.38 0.1M
2021-05-10 89.85 90.31 89.08 89.60 0.0M
2021-05-07 91.98 91.98 90.08 90.31 0.0M
2021-05-06 92.88 92.88 89.51 90.00 0.1M
2021-05-05 91.84 94.80 90.91 91.84 0.0M
2021-05-04 91.51 92.85 88.75 90.00 0.0M
2021-05-03 93.39 93.70 91.00 91.39 0.0M
2021-04-30 93.25 94.72 90.78 92.00 0.0M
2021-04-29 93.50 93.50 91.53 92.24 0.0M
2021-04-28 92.26 94.55 92.25 92.25 0.0M
2021-04-27 91.24 92.55 91.00 92.25 0.0M
2021-04-26 90.00 90.99 89.26 90.26 0.0M
2021-04-23 92.01 92.51 89.00 89.50 0.1M
2021-04-22 88.00 91.98 87.41 91.61 0.0M
2021-04-21 86.70 88.44 86.70 88.00 0.0M
2021-04-20 86.01 86.72 84.02 86.59 0.0M
2021-04-19 88.00 88.00 84.75 85.00 0.1M
2021-04-16 89.49 90.00 87.59 87.75 0.1M
2021-04-15 88.75 89.44 87.48 88.00 0.1M
2021-04-14 85.00 88.98 83.02 88.50 0.0M
2021-04-13 86.44 86.44 83.37 84.99 0.1M
2021-04-12 84.49 86.55 83.02 85.89 0.1M
2021-04-09 87.00 87.00 80.61 84.49 0.1M
2021-04-08 89.50 89.50 85.40 85.40 0.1M
2021-04-07 87.00 93.38 86.45 86.82 0.1M
2021-04-06 84.05 86.00 83.25 84.82 0.0M
2021-04-05 83.98 83.98 82.20 83.44 0.1M
2021-04-01 82.54 83.31 80.60 81.18 0.1M
2021-03-31 76.69 82.54 72.77 82.54 0.0M
2021-03-30 72.44 76.70 72.08 75.55 0.1M
2021-03-29 69.88 72.44 68.60 72.44 0.0M
2021-03-26 69.00 69.89 68.70 69.00 0.0M
2021-03-25 69.50 69.50 68.60 69.00 0.1M
2021-03-24 68.71 69.78 68.67 69.50 0.0M
2021-03-23 69.16 69.85 68.50 69.20 0.0M
2021-03-22 69.71 69.71 68.20 68.20 0.0M
2021-03-19 70.75 70.75 68.31 68.31 0.1M
2021-03-18 71.00 71.00 69.07 70.00 0.1M
2021-03-17 71.05 71.88 70.00 70.20 0.1M
2021-03-16 70.06 70.98 69.60 70.98 0.1M
2021-03-15 70.93 70.93 69.73 69.80 0.0M
2021-03-12 70.25 70.94 69.25 70.20 0.0M
2021-03-11 70.44 70.44 69.57 70.00 0.0M
2021-03-10 70.00 70.79 69.00 69.00 0.1M
2021-03-09 70.15 70.74 69.26 69.28 0.1M
2021-03-08 72.49 72.49 69.91 70.00 0.1M
2021-03-05 70.00 71.72 68.02 71.72 0.1M
2021-03-04 69.48 71.00 69.05 70.00 0.1M
2021-03-03 72.00 72.59 69.54 69.66 0.1M
2021-03-02 69.98 73.41 69.32 71.80 0.0M
2021-03-01 67.65 69.99 66.96 69.98 0.0M
2021-02-26 67.50 69.73 66.06 66.06 0.1M
2021-02-25 67.50 68.14 66.50 67.01 0.1M
2021-02-24 68.00 70.98 65.15 67.45 0.1M
2021-02-23 68.45 70.00 67.21 68.12 0.1M
2021-02-22 66.86 70.29 66.85 68.00 0.1M
2021-02-19 70.83 70.83 68.58 69.92 0.0M
2021-02-18 71.90 73.78 68.00 68.00 0.1M
2021-02-17 73.30 73.98 72.05 72.05 0.1M
2021-02-16 75.10 75.64 70.25 72.19 0.2M
2021-02-12 67.50 71.50 66.32 70.00 0.1M
2021-02-11 61.99 67.94 61.50 65.50 0.1M
2021-02-10 60.48 61.00 58.20 60.43 0.2M
2021-02-09 62.08 63.01 60.50 60.50 0.3M
2021-02-08 62.41 63.64 60.00 62.50 0.2M
2021-02-05 62.89 65.96 62.20 62.75 0.2M
2021-02-04 57.63 66.00 57.30 65.54 0.5M
2021-02-03 58.00 60.75 57.00 59.20 1.4M
2021-02-02 66.00 67.00 60.50 63.30 2.8M