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
2022-12-30 69.32 69.76 67.58 69.73 0.0M
2022-12-29 66.69 69.34 66.69 68.67 0.0M
2022-12-28 67.68 67.68 64.90 66.24 0.1M
2022-12-23 68.17 68.17 67.25 67.76 0.0M
2022-12-22 67.68 68.54 67.35 68.09 0.0M
2022-12-21 68.17 69.39 67.54 68.14 0.0M
2022-12-20 67.69 69.63 66.40 67.51 0.0M
2022-12-19 70.19 70.19 67.55 67.55 0.0M
2022-12-16 69.05 70.79 69.05 70.40 0.0M
2022-12-15 69.98 70.42 68.86 70.13 0.0M
2022-12-14 71.60 71.60 68.54 70.21 0.1M
2022-12-13 73.67 73.67 70.62 71.38 0.0M
2022-12-12 71.32 74.04 69.72 70.85 0.1M
2022-12-09 70.13 72.34 70.13 72.18 0.0M
2022-12-08 69.95 71.58 69.55 70.78 0.0M
2022-12-07 70.18 70.91 69.73 70.23 0.0M
2022-12-06 68.74 71.35 68.74 69.27 0.0M
2022-12-05 76.86 76.86 67.46 68.66 0.1M
2022-12-02 77.39 79.47 76.34 77.13 0.0M
2022-12-01 73.00 79.44 72.09 78.29 0.0M
2022-11-30 67.46 73.36 67.46 73.36 0.0M
2022-11-29 71.40 71.73 67.25 67.46 0.0M
2022-11-28 66.40 71.39 66.40 71.21 0.0M
2022-11-25 67.75 67.87 66.18 66.43 0.0M
2022-11-24 68.72 69.60 67.68 67.68 0.0M
2022-11-23 67.96 69.43 67.96 68.61 0.0M
2022-11-22 66.75 69.78 66.75 69.15 0.0M
2022-11-21 67.68 68.27 65.57 66.84 0.0M
2022-11-18 72.05 72.05 67.56 67.67 0.0M
2022-11-17 71.40 73.16 71.40 71.90 0.0M
2022-11-16 70.11 73.15 69.59 73.15 0.0M
2022-11-15 69.14 70.62 67.74 70.09 0.0M
2022-11-14 68.72 69.03 67.68 67.68 0.0M
2022-11-11 70.08 71.18 69.22 69.22 0.0M
2022-11-10 67.48 69.85 67.20 69.64 0.0M
2022-11-09 67.44 67.68 65.48 66.00 0.0M
2022-11-08 68.63 68.72 67.68 68.47 0.0M
2022-11-07 68.66 68.76 68.13 68.17 0.0M
2022-11-04 68.65 69.90 68.36 69.10 0.0M
2022-11-03 69.58 69.58 67.96 67.96 0.3M
2022-11-02 69.61 71.60 68.98 69.98 0.1M
2022-11-01 69.52 69.64 68.66 69.64 0.0M
2022-10-31 70.02 70.02 68.53 69.34 0.0M
2022-10-28 68.92 70.68 68.71 70.07 0.0M
2022-10-27 72.89 72.89 68.78 68.78 0.0M
2022-10-26 71.82 72.46 70.84 71.44 0.0M
2022-10-25 70.26 73.76 70.24 72.77 0.1M
2022-10-24 68.89 71.58 68.89 70.89 0.0M
2022-10-21 70.67 72.17 68.88 69.16 0.0M
2022-10-20 72.33 72.47 70.46 72.11 0.0M
2022-10-19 70.96 71.73 70.16 71.19 0.0M
2022-10-18 71.74 72.04 70.62 71.22 0.0M
2022-10-17 68.68 71.85 68.52 71.60 0.1M
2022-10-14 67.08 71.16 67.08 68.30 0.1M
2022-10-13 65.97 67.62 65.58 66.37 0.0M
2022-10-12 70.13 70.13 65.97 66.70 0.1M
2022-10-11 70.18 80.87 70.18 70.28 0.2M
2022-10-07 75.87 75.87 73.01 73.42 0.0M
2022-10-06 74.58 77.46 74.57 75.89 0.0M
2022-10-05 71.60 75.50 71.53 74.73 0.1M
2022-10-04 68.05 73.91 68.05 73.56 0.0M
2022-10-03 65.15 68.66 64.75 67.75 0.0M
2022-09-30 66.30 66.32 64.67 65.15 0.1M
2022-09-29 67.58 67.58 64.32 65.14 0.1M
2022-09-28 65.77 67.67 65.68 67.53 0.1M
2022-09-27 67.19 67.42 65.67 66.70 0.0M
2022-09-26 65.13 68.22 64.64 67.21 0.0M
2022-09-23 62.77 67.23 62.58 65.72 0.2M
2022-09-22 63.05 63.27 61.50 62.77 0.1M
2022-09-21 63.21 63.21 61.34 62.38 0.1M
2022-09-20 62.21 62.88 62.21 62.66 0.0M
2022-09-19 61.92 62.53 61.79 62.18 0.1M
2022-09-16 63.75 63.75 62.28 62.69 0.1M
2022-09-15 65.35 66.09 63.75 64.06 0.0M
2022-09-14 68.32 68.45 65.22 65.88 0.1M
2022-09-13 67.82 68.13 66.60 67.93 0.0M
2022-09-12 66.93 68.41 64.77 68.06 0.1M
2022-09-09 66.94 67.23 65.47 65.91 0.0M
2022-09-08 68.64 68.66 66.70 66.71 0.1M
2022-09-07 68.16 68.95 67.07 68.66 0.0M
2022-09-06 67.15 68.55 67.15 67.92 0.0M
2022-09-02 68.27 68.46 67.21 68.11 0.0M
2022-09-01 66.88 67.88 65.28 67.68 0.0M
2022-08-31 68.59 68.59 66.17 66.70 0.0M
2022-08-30 69.15 69.15 66.20 66.84 0.1M
2022-08-29 68.65 69.04 67.68 68.66 0.0M
2022-08-26 70.17 70.62 68.66 69.10 0.0M
2022-08-25 71.29 71.29 69.64 70.86 0.0M
2022-08-24 70.62 71.44 70.07 70.62 0.0M
2022-08-23 70.62 71.30 67.87 70.62 0.0M
2022-08-22 71.60 72.09 70.14 70.62 0.0M
2022-08-19 72.39 73.94 72.39 72.72 0.0M
2022-08-18 72.39 74.22 72.18 73.80 0.0M
2022-08-17 74.43 74.43 72.09 72.87 0.0M
2022-08-16 75.40 75.84 73.81 74.76 0.1M
2022-08-15 77.29 77.55 73.97 75.05 0.0M
2022-08-12 81.40 81.40 77.20 77.48 0.0M
2022-08-11 79.42 80.95 78.63 79.94 0.0M
2022-08-10 76.95 80.98 76.95 77.92 0.0M
2022-08-09 78.47 78.85 75.52 77.58 0.0M
2022-08-08 81.70 81.70 78.37 78.50 0.0M
2022-08-05 80.43 81.70 77.22 81.70 0.1M
2022-08-04 79.94 82.86 79.62 81.41 0.1M
2022-08-03 76.49 79.96 72.09 79.06 0.1M
2022-08-02 72.58 76.14 71.48 75.12 0.1M
2022-07-29 73.61 74.06 70.61 71.84 0.0M
2022-07-28 73.47 73.81 71.03 73.13 0.0M
2022-07-27 72.05 73.19 69.80 73.19 0.0M
2022-07-26 71.58 71.58 67.59 71.35 0.0M
2022-07-25 71.61 73.56 68.22 71.24 0.0M
2022-07-22 72.05 72.83 70.75 71.39 0.0M
2022-07-21 72.57 73.29 72.15 72.31 0.2M
2022-07-20 74.39 74.78 71.83 71.83 0.0M
2022-07-19 75.51 75.51 73.36 74.22 0.1M
2022-07-18 72.66 75.51 72.50 74.54 0.0M
2022-07-15 72.17 73.56 71.61 71.63 0.0M
2022-07-14 73.06 76.63 71.54 72.87 0.1M
2022-07-13 72.82 73.87 71.99 72.57 0.0M
2022-07-12 74.35 75.16 72.17 73.09 0.1M
2022-07-11 73.13 74.15 71.03 73.07 0.1M
2022-07-08 74.25 75.13 72.13 72.14 0.0M
2022-07-07 74.54 74.54 72.15 73.38 0.0M
2022-07-06 74.76 75.52 72.04 74.53 0.0M
2022-07-05 72.08 75.83 72.08 75.52 0.0M
2022-07-04 70.30 72.09 70.29 72.09 0.0M
2022-06-30 69.64 72.38 69.21 71.24 0.0M
2022-06-29 72.53 72.53 69.21 70.35 0.1M
2022-06-28 70.32 72.09 69.69 71.59 0.1M
2022-06-27 68.26 70.62 67.55 69.59 0.0M
2022-06-24 66.04 67.83 66.02 67.40 0.1M
2022-06-23 69.93 69.93 66.21 67.33 0.1M
2022-06-22 65.60 69.49 64.67 67.73 0.0M
2022-06-21 66.39 68.85 65.72 67.72 0.1M
2022-06-20 67.66 68.19 64.58 64.58 0.0M
2022-06-17 62.72 69.57 62.72 68.51 0.0M
2022-06-16 62.59 64.85 61.70 64.01 0.0M
2022-06-15 65.67 66.23 61.47 64.95 0.1M
2022-06-14 71.04 73.64 64.53 64.84 0.1M
2022-06-13 70.40 71.00 67.32 70.87 0.1M
2022-06-10 74.38 76.66 70.69 70.69 0.1M
2022-06-09 77.38 78.39 75.00 78.00 0.0M
2022-06-08 74.01 78.30 72.99 78.11 0.0M
2022-06-07 71.24 73.32 70.75 73.27 0.1M
2022-06-06 70.61 74.05 70.60 73.17 0.1M
2022-06-03 68.59 71.40 68.59 70.60 0.1M
2022-06-02 66.02 70.00 66.02 70.00 0.1M
2022-06-01 66.72 68.00 66.65 66.67 0.0M
2022-05-31 68.26 68.73 66.63 66.63 0.1M
2022-05-30 70.00 70.00 67.20 68.00 0.0M
2022-05-27 68.99 69.19 67.97 68.75 0.0M
2022-05-26 67.06 68.48 65.75 67.06 0.0M
2022-05-25 70.29 72.00 68.42 68.83 0.0M
2022-05-24 68.01 71.64 66.64 71.64 0.0M
2022-05-20 66.10 67.98 66.10 67.51 0.0M
2022-05-19 66.20 67.49 65.50 65.91 0.1M
2022-05-18 69.39 69.39 66.05 66.50 0.1M
2022-05-17 69.27 70.91 67.75 68.10 0.1M
2022-05-16 70.39 71.52 66.12 69.73 0.1M
2022-05-13 68.37 71.10 68.03 69.84 0.1M
2022-05-12 72.98 72.98 66.70 67.78 0.1M
2022-05-11 74.79 74.82 71.36 73.26 0.0M
2022-05-10 76.37 77.01 73.05 74.79 0.1M
2022-05-09 73.51 75.73 71.00 75.59 0.1M
2022-05-06 76.01 76.17 72.00 74.53 0.1M
2022-05-05 76.66 77.54 73.08 77.53 0.1M
2022-05-04 78.01 79.66 73.49 78.26 0.1M
2022-05-03 79.84 79.84 78.33 79.00 0.1M
2022-05-02 82.29 82.29 78.00 78.50 0.1M
2022-04-29 80.32 82.00 79.25 79.90 0.0M
2022-04-28 83.30 84.63 80.05 80.76 0.0M
2022-04-27 83.90 84.87 80.58 82.56 0.1M
2022-04-26 85.76 86.65 82.05 84.85 0.0M
2022-04-25 79.97 87.56 79.75 87.09 0.0M
2022-04-22 83.72 84.25 79.27 81.46 0.1M
2022-04-21 91.04 91.05 83.65 83.71 0.0M
2022-04-20 90.17 91.28 87.10 89.63 0.0M
2022-04-19 89.78 92.09 88.25 91.62 0.1M
2022-04-18 92.50 92.54 88.20 89.11 0.0M
2022-04-14 91.41 93.01 88.75 93.00 0.0M
2022-04-13 92.00 95.75 89.62 91.64 0.1M
2022-04-12 95.04 99.01 91.43 92.44 0.0M
2022-04-11 102.48 105.00 96.53 96.53 0.1M
2022-04-08 103.09 112.36 100.59 104.09 0.1M
2022-04-07 103.45 103.45 100.64 103.23 0.1M
2022-04-06 100.83 102.92 99.77 102.92 0.1M
2022-04-05 100.04 105.00 99.81 102.54 0.1M
2022-04-04 100.01 102.84 98.63 101.17 0.1M
2022-04-01 95.98 101.49 93.49 97.23 0.0M
2022-03-31 92.00 96.23 91.84 93.25 0.0M
2022-03-30 88.26 91.00 87.89 90.52 0.0M
2022-03-29 86.00 90.00 86.00 87.58 0.0M
2022-03-28 88.17 88.17 83.83 84.50 0.0M
2022-03-25 87.38 88.98 83.25 88.17 0.1M
2022-03-24 88.76 90.77 86.57 87.37 0.0M
2022-03-23 89.00 92.13 88.47 88.76 0.0M
2022-03-22 89.49 90.00 87.40 88.19 0.0M
2022-03-21 88.30 89.82 87.88 89.04 0.0M
2022-03-18 90.00 90.30 88.30 88.30 0.0M
2022-03-17 86.56 91.50 86.00 90.00 0.1M
2022-03-16 81.99 87.13 81.99 85.05 0.0M
2022-03-15 79.95 81.90 78.71 80.52 0.0M
2022-03-14 82.12 82.44 78.50 78.75 0.1M
2022-03-11 79.69 84.39 79.69 82.81 0.0M
2022-03-10 82.75 82.75 78.91 79.00 0.0M
2022-03-09 78.70 82.18 78.00 80.06 0.1M
2022-03-08 81.79 82.51 78.09 78.12 0.0M
2022-03-07 81.99 82.78 78.00 80.80 0.1M
2022-03-04 83.22 86.44 82.01 82.03 0.0M
2022-03-03 85.79 86.33 82.50 83.22 0.0M
2022-03-02 87.07 88.32 83.70 84.00 0.1M
2022-03-01 90.97 90.98 85.70 85.70 0.0M
2022-02-28 84.47 90.19 84.47 89.12 0.1M
2022-02-25 87.72 88.86 82.34 84.19 0.1M
2022-02-24 81.00 90.65 81.00 87.45 0.0M
2022-02-23 86.99 89.69 84.00 84.01 0.0M
2022-02-22 88.86 88.86 85.00 85.61 0.1M
2022-02-18 89.56 91.00 88.21 89.23 0.0M
2022-02-17 90.32 92.25 89.00 89.99 0.0M
2022-02-16 95.99 96.00 90.50 91.90 0.0M
2022-02-15 95.50 97.38 94.51 95.48 0.0M
2022-02-14 94.98 96.94 92.00 95.00 0.0M
2022-02-11 99.01 101.71 94.05 95.49 0.0M
2022-02-10 94.99 101.13 93.77 98.25 0.1M
2022-02-09 96.00 97.63 91.43 96.91 0.1M
2022-02-08 90.80 90.80 88.00 88.91 0.0M
2022-02-07 93.01 93.01 89.17 90.00 0.1M
2022-02-04 94.81 97.02 91.55 92.97 0.0M
2022-02-03 102.08 102.08 91.60 93.00 0.1M
2022-02-02 105.33 107.00 101.07 102.10 0.0M
2022-02-01 103.51 106.43 103.51 104.52 0.0M
2022-01-31 101.01 104.00 101.01 103.15 0.0M
2022-01-28 97.69 102.15 95.45 101.06 0.1M
2022-01-27 94.77 99.02 93.68 96.19 0.1M
2022-01-26 90.72 95.60 90.08 90.08 0.0M
2022-01-25 88.25 90.80 85.71 88.28 0.1M
2022-01-24 86.33 90.87 80.50 88.81 0.1M
2022-01-21 94.44 95.56 88.06 88.06 0.1M
2022-01-20 98.13 103.00 93.57 93.57 0.0M
2022-01-19 96.42 100.13 95.00 97.50 0.0M
2022-01-18 97.50 100.13 94.50 94.50 0.0M
2022-01-17 96.92 98.00 96.00 97.90 0.0M
2022-01-14 100.00 100.00 92.97 94.50 0.1M
2022-01-13 99.97 101.00 97.65 98.02 0.0M
2022-01-12 98.79 102.14 98.79 99.90 0.0M
2022-01-11 101.36 101.95 97.02 98.16 0.0M
2022-01-10 100.54 103.00 91.12 99.01 0.1M
2022-01-07 104.45 105.00 100.33 102.01 0.0M
2022-01-06 103.99 108.00 102.21 103.75 0.0M
2022-01-05 106.84 109.00 102.21 103.99 0.0M
2022-01-04 116.79 118.00 106.12 106.40 0.1M