Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.590	0.590	0.570	0.580	0.580	27,500
2023-09-08	0.580	0.590	0.580	0.590	0.590	6,000
2023-09-07	0.590	0.590	0.590	0.590	0.590	8,000
2023-09-06	0.590	0.590	0.570	0.580	0.580	58,480
2023-09-05	0.620	0.620	0.580	0.590	0.590	123,003
2023-09-01	0.630	0.650	0.570	0.620	0.620	59,600
2023-08-31	0.570	0.570	0.560	0.570	0.570	4,500
2023-08-30	0.560	0.570	0.560	0.570	0.570	19,000
2023-08-29	0.570	0.570	0.550	0.560	0.560	17,500
2023-08-28	0.560	0.570	0.560	0.560	0.560	10,500
2023-08-25	0.550	0.550	0.550	0.550	0.550	23,000
2023-08-24	0.540	0.550	0.540	0.550	0.550	17,000
2023-08-23	0.540	0.540	0.540	0.540	0.540	31,000
2023-08-22	0.540	0.540	0.530	0.540	0.540	29,500
2023-08-21	0.570	0.570	0.500	0.530	0.530	70,191
2023-08-18	0.550	0.570	0.550	0.570	0.570	13,500
2023-08-17	0.540	0.550	0.540	0.550	0.550	25,500
2023-08-16	0.550	0.550	0.550	0.550	0.550	24,500
2023-08-15	0.540	0.540	0.540	0.540	0.540	12,000
2023-08-14	0.530	0.530	0.530	0.530	0.530	2,000
2023-08-11	0.540	0.540	0.530	0.540	0.540	10,000
2023-08-10	0.570	0.570	0.550	0.550	0.550	15,000
2023-08-09	0.520	0.560	0.520	0.560	0.560	25,000
2023-08-08	0.490	0.495	0.490	0.495	0.495	43,500
2023-08-04	0.470	0.470	0.465	0.470	0.470	19,000
2023-08-03	0.455	0.480	0.455	0.480	0.480	175,000
2023-08-02	0.455	0.460	0.450	0.450	0.450	3,000
2023-08-01	0.480	0.480	0.425	0.425	0.425	170,500
2023-07-31	0.480	0.480	0.480	0.480	0.480	0
2023-07-28	0.480	0.480	0.480	0.480	0.480	3,500
2023-07-27	0.480	0.480	0.480	0.480	0.480	34,500
2023-07-26	0.480	0.480	0.480	0.480	0.480	32,000
2023-07-25	0.480	0.480	0.475	0.475	0.475	1,000
2023-07-24	0.475	0.475	0.475	0.475	0.475	0
2023-07-21	0.475	0.475	0.475	0.475	0.475	20,500
2023-07-20	0.485	0.485	0.480	0.480	0.480	28,750
2023-07-19	0.485	0.490	0.480	0.490	0.490	5,500
2023-07-18	0.490	0.490	0.480	0.485	0.485	15,000
2023-07-17	0.490	0.500	0.490	0.500	0.500	146,500
2023-07-14	0.490	0.490	0.480	0.480	0.480	16,900
2023-07-13	0.490	0.490	0.490	0.490	0.490	500
2023-07-12	0.490	0.495	0.480	0.490	0.490	31,000
2023-07-11	0.490	0.490	0.490	0.490	0.490	5,500
2023-07-10	0.500	0.500	0.500	0.500	0.500	5,000
2023-07-07	0.475	0.490	0.475	0.490	0.490	76,200
2023-07-06	0.470	0.475	0.470	0.475	0.475	89,000
2023-07-05	0.480	0.485	0.465	0.465	0.465	62,000
2023-07-04	0.500	0.500	0.460	0.475	0.475	50,000
2023-06-30	0.510	0.510	0.500	0.500	0.500	40,293
2023-06-29	0.530	0.530	0.530	0.530	0.530	2,000
2023-06-28	0.510	0.540	0.490	0.530	0.530	13,000
2023-06-27	0.550	0.550	0.540	0.540	0.540	40,500
2023-06-26	0.540	0.540	0.530	0.540	0.540	21,500
2023-06-23	0.540	0.540	0.540	0.540	0.540	9,000
2023-06-22	0.530	0.540	0.530	0.540	0.540	15,500
2023-06-21	0.540	0.540	0.510	0.540	0.540	7,500
2023-06-20	0.570	0.570	0.570	0.570	0.570	900
2023-06-19	0.590	0.590	0.590	0.590	0.590	500
2023-06-16	0.620	0.620	0.600	0.600	0.600	1,500
2023-06-15	0.600	0.620	0.590	0.620	0.620	45,500

← NewerPage 14 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.