Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.450	0.460	0.430	0.430	0.430	19,500
2024-08-22	0.455	0.460	0.455	0.460	0.460	12,500
2024-08-21	0.450	0.455	0.450	0.455	0.455	19,000
2024-08-20	0.450	0.450	0.450	0.450	0.450	3,000
2024-08-19	0.465	0.465	0.445	0.445	0.445	10,000
2024-08-16	0.470	0.500	0.455	0.455	0.455	81,929
2024-08-15	0.480	0.480	0.475	0.475	0.475	8,500
2024-08-14	0.485	0.485	0.480	0.480	0.480	11,000
2024-08-13	0.490	0.490	0.485	0.485	0.485	11,000
2024-08-12	0.485	0.485	0.485	0.485	0.485	10,000
2024-08-09	0.485	0.485	0.485	0.485	0.485	1,500
2024-08-08	0.490	0.490	0.480	0.480	0.480	57,500
2024-08-07	0.480	0.500	0.470	0.470	0.470	36,000
2024-08-06	0.475	0.475	0.475	0.475	0.475	5,000
2024-08-02	0.495	0.520	0.490	0.495	0.495	48,050
2024-08-01	0.500	0.510	0.495	0.495	0.495	12,800
2024-07-31	0.510	0.520	0.510	0.520	0.520	11,000
2024-07-30	0.520	0.520	0.510	0.510	0.510	12,000
2024-07-29	0.520	0.520	0.500	0.500	0.500	12,000
2024-07-26	0.540	0.540	0.520	0.520	0.520	25,500
2024-07-25	0.540	0.540	0.530	0.540	0.540	13,000
2024-07-24	0.540	0.550	0.530	0.540	0.540	91,000
2024-07-23	0.560	0.560	0.510	0.510	0.510	145,500
2024-07-22	0.530	0.560	0.500	0.530	0.530	53,500
2024-07-19	0.580	0.580	0.570	0.570	0.570	6,500
2024-07-18	0.570	0.590	0.570	0.590	0.590	31,900
2024-07-17	0.590	0.590	0.570	0.570	0.570	16,000
2024-07-16	0.580	0.590	0.550	0.580	0.580	85,000
2024-07-15	0.540	0.580	0.540	0.580	0.580	72,500
2024-07-12	0.530	0.540	0.520	0.530	0.530	90,867
2024-07-11	0.530	0.530	0.530	0.530	0.530	1,000
2024-07-10	0.540	0.550	0.510	0.510	0.510	35,500
2024-07-09	0.580	0.580	0.540	0.540	0.540	21,500
2024-07-08	0.580	0.580	0.560	0.570	0.570	9,500
2024-07-05	0.580	0.580	0.580	0.580	0.580	1,000
2024-07-04	0.570	0.570	0.560	0.570	0.570	9,000
2024-07-03	0.580	0.580	0.570	0.570	0.570	19,000
2024-07-02	0.570	0.580	0.560	0.580	0.580	75,000
2024-06-28	0.600	0.600	0.570	0.570	0.570	39,000
2024-06-27	0.620	0.620	0.600	0.600	0.600	18,500
2024-06-26	0.610	0.630	0.590	0.620	0.620	22,000
2024-06-25	0.630	0.630	0.590	0.590	0.590	31,100
2024-06-24	0.630	0.630	0.630	0.630	0.630	2,000
2024-06-21	0.640	0.650	0.610	0.610	0.610	59,500
2024-06-20	0.610	0.650	0.610	0.620	0.620	179,000
2024-06-19	0.590	0.600	0.590	0.600	0.600	21,500
2024-06-18	0.600	0.600	0.590	0.590	0.590	32,020
2024-06-17	0.580	0.600	0.580	0.600	0.600	228,700
2024-06-14	0.580	0.580	0.570	0.570	0.570	14,000
2024-06-13	0.580	0.600	0.570	0.580	0.580	66,000
2024-06-12	0.580	0.580	0.580	0.580	0.580	52,000
2024-06-11	0.590	0.590	0.580	0.580	0.580	10,500
2024-06-10	0.590	0.600	0.580	0.590	0.590	22,600
2024-06-07	0.620	0.630	0.560	0.590	0.590	84,260
2024-06-06	0.590	0.620	0.590	0.620	0.620	185,204
2024-06-05	0.550	0.580	0.550	0.580	0.580	111,020
2024-06-04	0.520	0.540	0.510	0.540	0.540	109,200
2024-06-03	0.490	0.520	0.485	0.520	0.520	84,000
2024-05-31	0.495	0.495	0.470	0.470	0.470	39,771
2024-05-30	0.500	0.520	0.490	0.495	0.495	19,500

← NewerPage 10 of 21 · 1,257 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.