Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.530	0.590	0.530	0.590	0.590	119,162
2023-06-13	0.520	0.540	0.520	0.540	0.540	53,500
2023-06-12	0.510	0.520	0.510	0.510	0.510	22,000
2023-06-09	0.510	0.510	0.495	0.495	0.495	11,500
2023-06-08	0.500	0.500	0.500	0.500	0.500	0
2023-06-07	0.510	0.510	0.500	0.500	0.500	24,500
2023-06-06	0.560	0.570	0.510	0.510	0.510	55,811
2023-06-05	0.520	0.520	0.520	0.520	0.520	5,000
2023-06-02	0.520	0.520	0.495	0.520	0.520	56,247
2023-06-01	0.540	0.540	0.530	0.530	0.530	1,500
2023-05-31	0.560	0.560	0.560	0.560	0.560	0
2023-05-30	0.550	0.560	0.550	0.560	0.560	19,500
2023-05-29	0.530	0.530	0.530	0.530	0.530	0
2023-05-26	0.520	0.530	0.500	0.530	0.530	28,750
2023-05-25	0.530	0.540	0.490	0.500	0.500	46,000
2023-05-24	0.550	0.550	0.520	0.540	0.540	5,500
2023-05-23	0.570	0.570	0.490	0.510	0.510	26,000
2023-05-19	0.600	0.600	0.570	0.590	0.590	17,900
2023-05-18	0.620	0.620	0.590	0.600	0.600	10,500
2023-05-17	0.650	0.650	0.610	0.620	0.620	17,150
2023-05-16	0.640	0.660	0.630	0.660	0.660	110,000
2023-05-15	0.600	0.640	0.600	0.640	0.640	11,500
2023-05-12	0.610	0.610	0.610	0.610	0.610	14,000
2023-05-11	0.610	0.610	0.590	0.590	0.590	4,000
2023-05-10	0.640	0.640	0.640	0.640	0.640	500
2023-05-09	0.670	0.670	0.650	0.650	0.650	24,000
2023-05-08	0.650	0.670	0.650	0.660	0.660	13,000
2023-05-05	0.610	0.640	0.610	0.640	0.640	23,000
2023-05-04	0.600	0.620	0.570	0.620	0.620	29,386
2023-05-03	0.640	0.640	0.600	0.610	0.610	82,000
2023-05-02	0.650	0.650	0.620	0.620	0.620	33,500
2023-05-01	0.650	0.660	0.650	0.650	0.650	10,000
2023-04-28	0.640	0.660	0.620	0.660	0.660	43,700
2023-04-27	0.660	0.660	0.630	0.630	0.630	76,188
2023-04-26	0.700	0.710	0.660	0.660	0.660	61,500
2023-04-25	0.710	0.720	0.660	0.720	0.720	24,300
2023-04-24	0.720	0.720	0.720	0.720	0.720	11,140
2023-04-21	0.740	0.740	0.720	0.720	0.720	8,500
2023-04-20	0.750	0.760	0.750	0.760	0.760	7,000
2023-04-19	0.730	0.740	0.730	0.740	0.740	13,000
2023-04-18	0.770	0.770	0.730	0.730	0.730	45,500
2023-04-17	0.760	0.790	0.760	0.790	0.790	21,700
2023-04-14	0.750	0.770	0.750	0.760	0.760	84,300
2023-04-13	0.750	0.760	0.730	0.760	0.760	61,503
2023-04-12	0.750	0.750	0.720	0.720	0.720	68,000
2023-04-11	0.780	0.780	0.740	0.740	0.740	306,705
2023-04-10	0.740	0.740	0.720	0.720	0.720	62,000
2023-04-06	0.740	0.760	0.730	0.730	0.730	78,000
2023-04-05	0.740	0.740	0.730	0.730	0.730	23,000
2023-04-04	0.730	0.740	0.720	0.740	0.740	67,000
2023-04-03	0.730	0.730	0.710	0.730	0.730	110,618
2023-03-31	0.720	0.740	0.720	0.730	0.730	55,500
2023-03-30	0.700	0.730	0.700	0.720	0.720	61,500
2023-03-29	0.690	0.700	0.690	0.700	0.700	85,500
2023-03-28	0.690	0.690	0.670	0.670	0.670	109,967
2023-03-27	0.680	0.690	0.670	0.670	0.670	7,000
2023-03-24	0.690	0.690	0.690	0.690	0.690	25,500
2023-03-23	0.670	0.690	0.670	0.680	0.680	31,500
2023-03-22	0.660	0.720	0.660	0.680	0.680	93,500
2023-03-21	0.650	0.660	0.640	0.650	0.650	11,400

← NewerPage 15 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.