Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.380	0.385	0.380	0.385	0.385	6,000
2024-03-01	0.370	0.385	0.370	0.380	0.380	53,000
2024-02-29	0.380	0.385	0.360	0.375	0.375	28,500
2024-02-28	0.390	0.390	0.365	0.375	0.375	26,500
2024-02-27	0.390	0.390	0.375	0.375	0.375	13,500
2024-02-26	0.420	0.420	0.380	0.380	0.380	67,000
2024-02-23	0.435	0.440	0.405	0.410	0.410	25,500
2024-02-22	0.445	0.445	0.440	0.440	0.440	3,500
2024-02-21	0.435	0.435	0.435	0.435	0.435	3,500
2024-02-20	0.420	0.440	0.410	0.420	0.420	35,000
2024-02-16	0.425	0.440	0.415	0.415	0.415	21,500
2024-02-15	0.425	0.430	0.420	0.425	0.425	23,000
2024-02-14	0.450	0.465	0.405	0.425	0.425	46,238
2024-02-13	0.465	0.465	0.440	0.455	0.455	30,500
2024-02-12	0.475	0.475	0.455	0.460	0.460	22,000
2024-02-09	0.445	0.485	0.445	0.480	0.480	45,500
2024-02-08	0.450	0.450	0.425	0.445	0.445	32,000
2024-02-07	0.385	0.445	0.385	0.445	0.445	95,900
2024-02-06	0.370	0.385	0.330	0.380	0.380	236,500
2024-02-05	0.375	0.375	0.350	0.350	0.350	18,000
2024-02-02	0.380	0.395	0.370	0.370	0.370	64,750
2024-02-01	0.370	0.390	0.370	0.380	0.380	166,000
2024-01-31	0.370	0.370	0.365	0.365	0.365	4,500
2024-01-30	0.385	0.385	0.375	0.375	0.375	8,000
2024-01-29	0.390	0.390	0.380	0.380	0.380	15,000
2024-01-26	0.385	0.385	0.385	0.385	0.385	1,000
2024-01-25	0.360	0.400	0.360	0.390	0.390	39,500
2024-01-24	0.335	0.360	0.335	0.360	0.360	44,200
2024-01-23	0.310	0.335	0.295	0.335	0.335	240,299
2024-01-22	0.320	0.320	0.310	0.315	0.315	13,799
2024-01-19	0.320	0.325	0.315	0.320	0.320	39,000
2024-01-18	0.320	0.320	0.320	0.320	0.320	0
2024-01-17	0.320	0.320	0.320	0.320	0.320	3,500
2024-01-16	0.320	0.325	0.320	0.325	0.325	33,500
2024-01-15	0.335	0.335	0.320	0.320	0.320	14,000
2024-01-12	0.350	0.350	0.340	0.340	0.340	26,500
2024-01-11	0.345	0.350	0.345	0.350	0.350	3,350
2024-01-10	0.330	0.330	0.310	0.330	0.330	47,900
2024-01-09	0.365	0.365	0.305	0.320	0.320	61,900
2024-01-08	0.370	0.370	0.370	0.370	0.370	7,500
2024-01-05	0.380	0.380	0.375	0.380	0.380	10,000
2024-01-04	0.390	0.390	0.380	0.385	0.385	9,500
2024-01-03	0.390	0.390	0.390	0.390	0.390	1,000
2024-01-02	0.390	0.390	0.385	0.385	0.385	21,000
2023-12-29	0.395	0.395	0.390	0.390	0.390	12,000
2023-12-28	0.385	0.390	0.385	0.390	0.390	13,500
2023-12-27	0.385	0.390	0.380	0.385	0.385	57,500
2023-12-22	0.390	0.390	0.380	0.380	0.380	56,500
2023-12-21	0.390	0.390	0.390	0.390	0.390	24,000
2023-12-20	0.395	0.395	0.390	0.395	0.395	32,500
2023-12-19	0.405	0.405	0.400	0.400	0.400	9,000
2023-12-18	0.410	0.410	0.400	0.400	0.400	34,500
2023-12-15	0.420	0.420	0.410	0.415	0.415	21,500
2023-12-14	0.425	0.425	0.420	0.420	0.420	16,000
2023-12-13	0.420	0.420	0.420	0.420	0.420	3,500
2023-12-12	0.420	0.425	0.415	0.415	0.415	52,000
2023-12-11	0.430	0.430	0.415	0.415	0.415	34,500
2023-12-08	0.420	0.420	0.415	0.420	0.420	87,000
2023-12-07	0.445	0.445	0.430	0.430	0.430	34,450
2023-12-06	0.450	0.450	0.450	0.450	0.450	1,000

← NewerPage 12 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.