Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.630	0.650	0.620	0.650	0.650	1,500
2023-03-17	0.630	0.640	0.630	0.640	0.640	96,000
2023-03-16	0.640	0.640	0.630	0.630	0.630	16,500
2023-03-15	0.660	0.660	0.610	0.650	0.650	155,628
2023-03-14	0.630	0.650	0.610	0.640	0.640	72,750
2023-03-13	0.590	0.640	0.580	0.640	0.640	51,000
2023-03-10	0.550	0.590	0.510	0.590	0.590	135,000
2023-03-09	0.530	0.570	0.530	0.570	0.570	88,500
2023-03-08	0.550	0.550	0.550	0.550	0.550	1,000
2023-03-07	0.530	0.550	0.520	0.540	0.540	19,000
2023-03-06	0.500	0.540	0.490	0.540	0.540	129,118
2023-03-03	0.465	0.480	0.465	0.480	0.480	15,000
2023-03-02	0.465	0.490	0.460	0.475	0.475	21,700
2023-03-01	0.450	0.460	0.450	0.450	0.450	30,234
2023-02-28	0.460	0.460	0.445	0.445	0.445	3,500
2023-02-27	0.485	0.500	0.470	0.475	0.475	29,000
2023-02-24	0.470	0.485	0.460	0.480	0.480	58,478
2023-02-23	0.470	0.480	0.470	0.480	0.480	12,040
2023-02-22	0.490	0.490	0.450	0.455	0.455	17,000
2023-02-21	0.500	0.500	0.500	0.500	0.500	0
2023-02-17	0.530	0.530	0.480	0.500	0.500	36,000
2023-02-16	0.520	0.520	0.510	0.510	0.510	13,500
2023-02-15	0.570	0.570	0.520	0.520	0.520	7,000
2023-02-14	0.580	0.580	0.580	0.580	0.580	0
2023-02-13	0.580	0.580	0.580	0.580	0.580	0
2023-02-10	0.570	0.580	0.560	0.580	0.580	3,000
2023-02-09	0.590	0.590	0.590	0.590	0.590	500
2023-02-08	0.600	0.600	0.600	0.600	0.600	9,500
2023-02-07	0.600	0.600	0.600	0.600	0.600	4,500
2023-02-06	0.610	0.610	0.600	0.600	0.600	16,000
2023-02-03	0.600	0.610	0.600	0.600	0.600	31,000
2023-02-02	0.610	0.610	0.610	0.610	0.610	23,184
2023-02-01	0.600	0.600	0.600	0.600	0.600	11,004
2023-01-31	0.600	0.610	0.600	0.600	0.600	57,500
2023-01-30	0.590	0.600	0.550	0.600	0.600	37,500
2023-01-27	0.610	0.610	0.570	0.600	0.600	19,000
2023-01-26	0.620	0.620	0.610	0.620	0.620	50,694
2023-01-25	0.650	0.650	0.630	0.630	0.630	5,000
2023-01-24	0.620	0.650	0.610	0.650	0.650	228,410
2023-01-23	0.610	0.610	0.600	0.610	0.610	37,000
2023-01-20	0.600	0.600	0.590	0.600	0.600	60,000
2023-01-19	0.600	0.600	0.580	0.580	0.580	11,000
2023-01-18	0.610	0.610	0.600	0.600	0.600	9,500
2023-01-17	0.610	0.640	0.600	0.620	0.620	127,376
2023-01-16	0.570	0.580	0.570	0.580	0.580	17,500
2023-01-13	0.550	0.580	0.550	0.570	0.570	72,500
2023-01-12	0.550	0.550	0.540	0.540	0.540	9,500
2023-01-11	0.550	0.560	0.550	0.550	0.550	10,000
2023-01-10	0.560	0.560	0.560	0.560	0.560	4,035
2023-01-09	0.560	0.600	0.520	0.550	0.550	103,500
2023-01-06	0.540	0.550	0.520	0.550	0.550	79,855
2023-01-05	0.560	0.560	0.495	0.520	0.520	193,000
2023-01-04	0.510	0.570	0.500	0.570	0.570	64,500
2023-01-03	0.520	0.520	0.490	0.490	0.490	21,500
2022-12-30	0.510	0.510	0.510	0.510	0.510	0
2022-12-29	0.510	0.510	0.510	0.510	0.510	0
2022-12-28	0.520	0.520	0.480	0.510	0.510	18,451
2022-12-23	0.455	0.540	0.455	0.520	0.520	201,499
2022-12-22	0.455	0.455	0.450	0.450	0.450	24,136
2022-12-21	0.450	0.450	0.420	0.450	0.450	108,800

← NewerPage 16 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.