Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.465	0.465	0.450	0.450	0.450	40,363
2023-12-04	0.450	0.470	0.450	0.460	0.460	46,500
2023-12-01	0.440	0.445	0.435	0.435	0.435	9,289
2023-11-30	0.440	0.445	0.430	0.430	0.430	17,500
2023-11-29	0.445	0.445	0.440	0.440	0.440	8,000
2023-11-28	0.445	0.445	0.430	0.440	0.440	79,892
2023-11-27	0.445	0.445	0.445	0.445	0.445	5,961
2023-11-24	0.450	0.455	0.445	0.445	0.445	79,950
2023-11-23	0.450	0.450	0.450	0.450	0.450	500
2023-11-22	0.450	0.450	0.450	0.450	0.450	4,062
2023-11-21	0.450	0.450	0.445	0.445	0.445	9,364
2023-11-20	0.450	0.450	0.445	0.450	0.450	40,969
2023-11-17	0.450	0.450	0.445	0.445	0.445	23,220
2023-11-16	0.450	0.450	0.450	0.450	0.450	0
2023-11-15	0.460	0.460	0.445	0.450	0.450	18,365
2023-11-14	0.455	0.460	0.450	0.450	0.450	40,000
2023-11-13	0.460	0.460	0.445	0.450	0.450	45,000
2023-11-10	0.460	0.465	0.460	0.460	0.460	33,000
2023-11-09	0.465	0.465	0.460	0.460	0.460	16,000
2023-11-08	0.450	0.465	0.435	0.455	0.455	105,000
2023-11-07	0.445	0.445	0.445	0.445	0.445	7,200
2023-11-06	0.430	0.445	0.430	0.440	0.440	33,000
2023-11-03	0.445	0.445	0.425	0.425	0.425	51,500
2023-11-02	0.445	0.445	0.445	0.445	0.445	2,000
2023-11-01	0.450	0.450	0.445	0.445	0.445	31,450
2023-10-31	0.460	0.460	0.440	0.440	0.440	31,500
2023-10-30	0.470	0.475	0.465	0.465	0.465	18,500
2023-10-27	0.475	0.475	0.475	0.475	0.475	1,000
2023-10-26	0.475	0.480	0.475	0.475	0.475	31,200
2023-10-25	0.470	0.475	0.470	0.475	0.475	40,500
2023-10-24	0.425	0.475	0.425	0.475	0.475	69,500
2023-10-23	0.410	0.425	0.410	0.425	0.425	11,000
2023-10-20	0.475	0.475	0.400	0.410	0.410	46,000
2023-10-19	0.480	0.480	0.470	0.470	0.470	43,000
2023-10-18	0.475	0.480	0.475	0.480	0.480	13,500
2023-10-17	0.480	0.480	0.465	0.470	0.470	16,000
2023-10-16	0.475	0.480	0.470	0.480	0.480	109,000
2023-10-13	0.475	0.480	0.470	0.470	0.470	34,000
2023-10-12	0.480	0.485	0.470	0.475	0.475	40,500
2023-10-11	0.480	0.485	0.480	0.480	0.480	13,500
2023-10-10	0.495	0.495	0.475	0.480	0.480	43,500
2023-10-06	0.510	0.510	0.495	0.495	0.495	23,500
2023-10-05	0.520	0.520	0.500	0.500	0.500	87,500
2023-10-04	0.540	0.540	0.520	0.520	0.520	47,500
2023-10-03	0.550	0.550	0.550	0.550	0.550	17,800
2023-10-02	0.540	0.540	0.540	0.540	0.540	7,000
2023-09-29	0.540	0.540	0.540	0.540	0.540	17,500
2023-09-28	0.550	0.550	0.530	0.540	0.540	38,000
2023-09-27	0.570	0.570	0.550	0.570	0.570	43,000
2023-09-26	0.600	0.600	0.580	0.590	0.590	53,500
2023-09-25	0.590	0.600	0.590	0.600	0.600	17,000
2023-09-22	0.590	0.600	0.590	0.600	0.600	101,500
2023-09-21	0.580	0.590	0.580	0.580	0.580	29,450
2023-09-20	0.560	0.580	0.560	0.570	0.570	40,500
2023-09-19	0.560	0.570	0.550	0.560	0.560	56,500
2023-09-18	0.580	0.580	0.560	0.570	0.570	23,500
2023-09-15	0.560	0.580	0.560	0.570	0.570	43,000
2023-09-14	0.560	0.560	0.560	0.560	0.560	47,500
2023-09-13	0.560	0.560	0.560	0.560	0.560	5,000
2023-09-12	0.580	0.580	0.570	0.580	0.580	15,000

← NewerPage 13 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.