Tocvan Ventures Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.650	0.650	0.620	0.630	0.630	80,150
2026-10-16	0.650	0.670	0.650	0.650	0.650	46,000
2026-10-15	0.660	0.660	0.630	0.640	0.640	42,630
2026-10-14	0.680	0.680	0.650	0.660	0.660	89,000
2026-10-13	0.680	0.680	0.670	0.680	0.680	93,500
2026-10-09	0.660	0.680	0.660	0.680	0.680	36,500
2026-10-08	0.670	0.670	0.650	0.660	0.660	106,985
2026-10-07	0.680	0.680	0.660	0.660	0.660	29,500
2026-10-06	0.690	0.690	0.670	0.690	0.690	46,500
2026-10-05	0.700	0.700	0.670	0.700	0.700	47,603
2026-10-02	0.680	0.720	0.680	0.710	0.710	43,580
2026-10-01	0.700	0.700	0.650	0.680	0.680	121,415
2026-09-30	0.700	0.700	0.690	0.690	0.690	32,000
2026-09-29	0.730	0.730	0.690	0.690	0.690	103,028
2026-09-28	0.750	0.750	0.730	0.730	0.730	57,006
2026-09-25	0.770	0.780	0.760	0.760	0.760	49,400
2026-09-24	0.750	0.750	0.750	0.750	0.750	26,000
2026-09-23	0.760	0.770	0.750	0.760	0.760	59,000
2026-09-22	0.740	0.760	0.730	0.760	0.760	98,700
2026-09-21	0.740	0.750	0.740	0.740	0.740	34,000
2026-09-18	0.760	0.760	0.740	0.740	0.740	40,205
2026-09-17	0.780	0.780	0.760	0.770	0.770	62,500
2026-09-16	0.810	0.820	0.770	0.770	0.770	127,228
2026-09-15	0.820	0.820	0.780	0.780	0.780	50,003
2026-09-14	0.820	0.820	0.820	0.820	0.820	11,020
2026-09-11	0.870	0.870	0.820	0.820	0.820	59,149
2026-09-10	0.870	0.870	0.860	0.870	0.870	27,820
2026-09-09	0.890	0.900	0.870	0.870	0.870	192,737
2026-09-08	0.880	0.890	0.870	0.870	0.870	47,520
2026-09-04	0.810	0.880	0.810	0.870	0.870	124,611
2026-09-03	0.850	0.850	0.790	0.800	0.800	167,575
2026-09-02	0.790	0.840	0.790	0.830	0.830	146,200
2026-09-01	0.800	0.840	0.790	0.790	0.790	112,250
2026-08-31	0.800	0.810	0.770	0.790	0.790	87,159
2026-08-28	0.770	0.810	0.770	0.790	0.790	112,282
2026-08-27	0.720	0.750	0.720	0.750	0.750	65,000
2026-08-26	0.730	0.730	0.720	0.720	0.720	17,000
2026-08-25	0.730	0.730	0.710	0.730	0.730	51,185
2026-08-24	0.730	0.740	0.730	0.730	0.730	25,300
2026-08-21	0.710	0.730	0.710	0.730	0.730	17,500
2026-08-20	0.730	0.730	0.700	0.700	0.700	32,000
2026-08-19	0.730	0.730	0.730	0.730	0.730	13,500
2026-08-18	0.750	0.750	0.720	0.720	0.720	15,500
2026-08-17	0.790	0.790	0.750	0.750	0.750	60,500
2026-08-14	0.790	0.800	0.770	0.780	0.780	27,000
2026-08-13	0.770	0.790	0.750	0.780	0.780	49,450
2026-08-12	0.760	0.760	0.760	0.760	0.760	76,000
2026-08-11	0.760	0.760	0.760	0.760	0.760	10,224
2026-08-10	0.780	0.780	0.760	0.760	0.760	237,400
2026-08-07	0.730	0.770	0.710	0.770	0.770	59,000
2026-08-06	0.740	0.740	0.700	0.720	0.720	67,688
2026-08-05	0.730	0.760	0.720	0.720	0.720	66,000
2026-08-04	0.700	0.720	0.700	0.720	0.720	66,500
2026-07-31	0.710	0.740	0.670	0.690	0.690	152,000
2026-07-30	0.660	0.700	0.660	0.690	0.690	116,505
2026-07-29	0.650	0.750	0.630	0.650	0.650	121,500
2026-07-28	0.620	0.640	0.620	0.630	0.630	28,989
2026-07-27	0.620	0.640	0.600	0.600	0.600	137,250
2026-07-24	0.620	0.630	0.610	0.620	0.620	74,500
2026-07-23	0.600	0.610	0.600	0.610	0.610	71,205

Page 1 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.