Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.490	0.490	0.490	0.490	0.490	1,500
2024-05-28	0.520	0.520	0.500	0.510	0.510	20,000
2024-05-27	0.520	0.530	0.510	0.510	0.510	13,000
2024-05-24	0.520	0.520	0.500	0.520	0.520	58,500
2024-05-23	0.500	0.530	0.500	0.510	0.510	114,500
2024-05-22	0.475	0.485	0.460	0.485	0.485	64,300
2024-05-21	0.495	0.510	0.480	0.480	0.480	54,900
2024-05-17	0.460	0.500	0.460	0.490	0.490	100,000
2024-05-16	0.425	0.460	0.420	0.450	0.450	175,800
2024-05-15	0.395	0.420	0.390	0.420	0.420	163,500
2024-05-14	0.400	0.400	0.385	0.385	0.385	95,300
2024-05-13	0.370	0.395	0.370	0.380	0.380	44,500
2024-05-10	0.365	0.365	0.360	0.360	0.360	29,000
2024-05-09	0.360	0.365	0.360	0.360	0.360	6,500
2024-05-08	0.355	0.360	0.350	0.360	0.360	71,000
2024-05-07	0.350	0.355	0.330	0.350	0.350	93,100
2024-05-06	0.350	0.355	0.350	0.355	0.355	5,722
2024-05-03	0.345	0.350	0.345	0.350	0.350	5,500
2024-05-02	0.355	0.355	0.340	0.340	0.340	18,500
2024-05-01	0.355	0.355	0.350	0.355	0.355	11,500
2024-04-30	0.360	0.365	0.340	0.350	0.350	64,100
2024-04-29	0.355	0.360	0.355	0.355	0.355	35,000
2024-04-26	0.355	0.355	0.350	0.350	0.350	504,000
2024-04-25	0.355	0.355	0.340	0.350	0.350	14,000
2024-04-24	0.345	0.355	0.330	0.355	0.355	79,000
2024-04-23	0.350	0.355	0.345	0.350	0.350	67,000
2024-04-22	0.355	0.355	0.350	0.350	0.350	6,000
2024-04-19	0.360	0.360	0.350	0.355	0.355	31,000
2024-04-18	0.355	0.380	0.350	0.360	0.360	238,700
2024-04-17	0.360	0.360	0.345	0.345	0.345	22,000
2024-04-16	0.355	0.355	0.345	0.350	0.350	137,500
2024-04-15	0.360	0.360	0.355	0.355	0.355	83,000
2024-04-12	0.360	0.360	0.345	0.355	0.355	43,500
2024-04-11	0.350	0.355	0.340	0.350	0.350	74,500
2024-04-10	0.355	0.355	0.350	0.355	0.355	65,500
2024-04-09	0.365	0.365	0.360	0.360	0.360	13,500
2024-04-08	0.375	0.380	0.360	0.365	0.365	21,000
2024-04-05	0.380	0.380	0.360	0.370	0.370	140,485
2024-04-04	0.370	0.375	0.370	0.375	0.375	39,000
2024-04-03	0.360	0.370	0.360	0.370	0.370	27,000
2024-04-02	0.365	0.370	0.345	0.355	0.355	32,500
2024-04-01	0.370	0.370	0.365	0.365	0.365	3,500
2024-03-28	0.370	0.370	0.360	0.365	0.365	34,500
2024-03-27	0.370	0.370	0.370	0.370	0.370	29,500
2024-03-26	0.370	0.370	0.365	0.370	0.370	8,500
2024-03-25	0.365	0.375	0.365	0.365	0.365	21,500
2024-03-22	0.335	0.355	0.320	0.355	0.355	88,500
2024-03-21	0.320	0.325	0.260	0.325	0.325	287,204
2024-03-20	0.340	0.345	0.335	0.335	0.335	8,500
2024-03-19	0.340	0.340	0.340	0.340	0.340	0
2024-03-18	0.340	0.340	0.340	0.340	0.340	3,500
2024-03-15	0.335	0.340	0.335	0.340	0.340	5,000
2024-03-14	0.340	0.340	0.340	0.340	0.340	0
2024-03-13	0.335	0.340	0.335	0.340	0.340	10,500
2024-03-12	0.345	0.345	0.335	0.335	0.335	4,500
2024-03-11	0.385	0.385	0.325	0.340	0.340	44,500
2024-03-08	0.385	0.385	0.380	0.380	0.380	1,852
2024-03-07	0.380	0.385	0.380	0.380	0.380	11,000
2024-03-06	0.375	0.380	0.375	0.380	0.380	13,000
2024-03-05	0.380	0.380	0.365	0.370	0.370	20,500

← NewerPage 11 of 21 · 1,255 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.