Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.450	0.450	0.420	0.450	0.450	108,800
2022-12-20	0.500	0.500	0.430	0.470	0.470	239,658
2022-12-19	0.530	0.530	0.500	0.500	0.500	15,500
2022-12-16	0.520	0.520	0.520	0.520	0.520	8,000
2022-12-15	0.530	0.530	0.530	0.530	0.530	4,000
2022-12-14	0.530	0.550	0.520	0.520	0.520	41,000
2022-12-13	0.490	0.540	0.490	0.520	0.520	118,000
2022-12-12	0.480	0.495	0.480	0.495	0.495	105,600
2022-12-09	0.485	0.490	0.475	0.480	0.480	83,000
2022-12-08	0.485	0.485	0.475	0.480	0.480	23,495
2022-12-07	0.450	0.520	0.450	0.480	0.480	220,340
2022-12-06	0.440	0.450	0.420	0.450	0.450	41,500
2022-12-05	0.470	0.470	0.460	0.460	0.460	1,500
2022-12-02	0.465	0.465	0.465	0.465	0.465	4,550
2022-12-01	0.480	0.500	0.460	0.460	0.460	183,400
2022-11-30	0.445	0.445	0.430	0.445	0.445	64,300
2022-11-29	0.350	0.460	0.340	0.440	0.440	314,948
2022-11-28	0.365	0.365	0.355	0.355	0.355	4,500
2022-11-25	0.355	0.370	0.330	0.370	0.370	34,500
2022-11-24	0.365	0.365	0.360	0.360	0.360	3,000
2022-11-23	0.390	0.390	0.380	0.380	0.380	5,000
2022-11-22	0.395	0.405	0.390	0.390	0.390	106,626
2022-11-21	0.475	0.475	0.365	0.385	0.385	182,500
2022-11-18	0.495	0.495	0.480	0.480	0.480	41,500
2022-11-17	0.500	0.500	0.490	0.490	0.490	2,500
2022-11-16	0.510	0.510	0.500	0.500	0.500	4,500
2022-11-15	0.510	0.510	0.490	0.490	0.490	59,000
2022-11-14	0.510	0.510	0.500	0.510	0.510	121,500
2022-11-11	0.475	0.530	0.475	0.520	0.520	34,000
2022-11-10	0.430	0.465	0.430	0.465	0.465	16,075
2022-11-09	0.420	0.420	0.420	0.420	0.420	20,500
2022-11-08	0.415	0.425	0.415	0.415	0.415	19,500
2022-11-07	0.460	0.460	0.415	0.415	0.415	27,500
2022-11-04	0.460	0.460	0.440	0.440	0.440	50,500
2022-11-03	0.455	0.470	0.455	0.460	0.460	47,500
2022-11-02	0.460	0.460	0.455	0.455	0.455	47,560
2022-11-01	0.440	0.465	0.440	0.455	0.455	67,170
2022-10-31	0.465	0.465	0.420	0.420	0.420	146,000
2022-10-28	0.510	0.510	0.470	0.470	0.470	54,000
2022-10-27	0.520	0.520	0.520	0.520	0.520	1,000
2022-10-26	0.530	0.530	0.520	0.520	0.520	37,500
2022-10-25	0.530	0.530	0.520	0.520	0.520	2,000
2022-10-24	0.550	0.550	0.540	0.540	0.540	13,719
2022-10-21	0.560	0.570	0.550	0.550	0.550	13,500
2022-10-20	0.560	0.590	0.560	0.590	0.590	54,500
2022-10-19	0.550	0.550	0.550	0.550	0.550	5,000
2022-10-18	0.570	0.570	0.550	0.550	0.550	27,865
2022-10-17	0.580	0.580	0.550	0.550	0.550	13,000
2022-10-14	0.510	0.590	0.510	0.590	0.590	16,500
2022-10-13	0.520	0.520	0.490	0.520	0.520	212,000
2022-10-12	0.510	0.530	0.510	0.520	0.520	34,000
2022-10-11	0.600	0.600	0.500	0.500	0.500	119,194
2022-10-07	0.610	0.610	0.600	0.610	0.610	7,000
2022-10-06	0.620	0.620	0.620	0.620	0.620	500
2022-10-05	0.600	0.610	0.600	0.610	0.610	30,500
2022-10-04	0.610	0.610	0.600	0.600	0.600	11,500
2022-10-03	0.600	0.620	0.580	0.620	0.620	46,850
2022-09-30	0.640	0.640	0.560	0.610	0.610	50,400
2022-09-29	0.660	0.660	0.660	0.660	0.660	3,000
2022-09-28	0.670	0.680	0.670	0.680	0.680	40,000

← NewerPage 17 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.