Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.670	0.680	0.670	0.680	0.680	40,000
2022-09-27	0.680	0.680	0.660	0.660	0.660	70,700
2022-09-26	0.660	0.680	0.660	0.670	0.670	39,800
2022-09-23	0.660	0.660	0.650	0.660	0.660	66,010
2022-09-22	0.650	0.650	0.640	0.650	0.650	10,000
2022-09-21	0.710	0.710	0.640	0.650	0.650	96,775
2022-09-20	0.710	0.760	0.710	0.710	0.710	127,500
2022-09-19	0.620	0.680	0.620	0.680	0.680	115,400
2022-09-16	0.590	0.610	0.580	0.610	0.610	102,500
2022-09-15	0.560	0.580	0.560	0.580	0.580	14,000
2022-09-14	0.560	0.570	0.550	0.570	0.570	50,300
2022-09-13	0.570	0.570	0.570	0.570	0.570	15,400
2022-09-12	0.560	0.560	0.560	0.560	0.560	1,000
2022-09-09	0.560	0.560	0.560	0.560	0.560	17,000
2022-09-08	0.570	0.570	0.570	0.570	0.570	500
2022-09-07	0.570	0.570	0.570	0.570	0.570	4,000
2022-09-06	0.640	0.640	0.570	0.570	0.570	56,342
2022-09-02	0.550	0.630	0.550	0.630	0.630	119,000
2022-09-01	0.560	0.560	0.550	0.550	0.550	29,000
2022-08-31	0.570	0.590	0.560	0.560	0.560	46,200
2022-08-30	0.610	0.610	0.470	0.560	0.560	165,000
2022-08-29	0.610	0.610	0.610	0.610	0.610	54,500
2022-08-26	0.610	0.610	0.600	0.610	0.610	31,250
2022-08-25	0.630	0.630	0.610	0.610	0.610	61,000
2022-08-24	0.630	0.640	0.620	0.640	0.640	31,000
2022-08-23	0.600	0.620	0.600	0.620	0.620	10,500
2022-08-22	0.600	0.600	0.600	0.600	0.600	19,500
2022-08-19	0.650	0.650	0.600	0.600	0.600	70,000
2022-08-18	0.640	0.660	0.630	0.650	0.650	113,900
2022-08-17	0.630	0.630	0.620	0.630	0.630	11,500
2022-08-16	0.630	0.630	0.600	0.620	0.620	22,000
2022-08-15	0.640	0.640	0.570	0.640	0.640	49,000
2022-08-12	0.660	0.660	0.630	0.650	0.650	33,500
2022-08-11	0.670	0.670	0.590	0.660	0.660	224,200
2022-08-10	0.700	0.700	0.660	0.660	0.660	22,000
2022-08-09	0.710	0.710	0.680	0.700	0.700	13,500
2022-08-08	0.720	0.720	0.720	0.720	0.720	23,147
2022-08-05	0.720	0.730	0.720	0.720	0.720	9,000
2022-08-04	0.710	0.730	0.700	0.730	0.730	39,000
2022-08-03	0.710	0.710	0.700	0.700	0.700	58,750
2022-08-02	0.690	0.700	0.690	0.700	0.700	19,000
2022-07-29	0.680	0.690	0.680	0.680	0.680	120,000
2022-07-28	0.660	0.680	0.650	0.680	0.680	153,375
2022-07-27	0.680	0.680	0.630	0.640	0.640	79,000
2022-07-26	0.710	0.710	0.710	0.710	0.710	1,500
2022-07-25	0.740	0.740	0.720	0.720	0.720	175,000
2022-07-22	0.750	0.770	0.740	0.750	0.750	235,700
2022-07-21	0.760	0.770	0.740	0.750	0.750	68,500
2022-07-20	0.770	0.770	0.750	0.760	0.760	99,500
2022-07-19	0.790	0.800	0.780	0.780	0.780	94,400
2022-07-18	0.790	0.800	0.790	0.800	0.800	53,005
2022-07-15	0.800	0.800	0.800	0.800	0.800	7,500
2022-07-14	0.810	0.820	0.800	0.800	0.800	80,500
2022-07-13	0.820	0.830	0.820	0.820	0.820	53,500
2022-07-12	0.840	0.840	0.820	0.830	0.830	190,000
2022-07-11	0.840	0.840	0.840	0.840	0.840	6,500
2022-07-08	0.860	0.860	0.860	0.860	0.860	3,043
2022-07-07	0.840	0.850	0.820	0.850	0.850	58,264
2022-07-06	0.840	0.870	0.840	0.860	0.860	56,500
2022-07-05	0.850	0.860	0.790	0.860	0.860	33,000

← NewerPage 18 of 21 · 1,259 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.