Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.850	0.860	0.790	0.830	0.830	62,895
2022-06-29	0.830	0.840	0.800	0.840	0.840	95,000
2022-06-28	0.840	0.840	0.820	0.820	0.820	10,750
2022-06-27	0.860	0.860	0.820	0.840	0.840	9,750
2022-06-24	0.880	0.880	0.860	0.860	0.860	7,500
2022-06-23	0.860	0.880	0.840	0.880	0.880	48,911
2022-06-22	0.880	0.880	0.870	0.870	0.870	18,000
2022-06-21	0.880	0.880	0.860	0.870	0.870	7,500
2022-06-20	0.910	0.910	0.850	0.870	0.870	54,500
2022-06-17	0.940	0.940	0.930	0.930	0.930	3,500
2022-06-16	0.940	0.940	0.940	0.940	0.940	0
2022-06-15	0.940	0.940	0.940	0.940	0.940	29,000
2022-06-14	0.920	0.930	0.910	0.930	0.930	88,520
2022-06-13	0.930	0.930	0.910	0.920	0.920	50,610
2022-06-10	0.950	0.950	0.950	0.950	0.950	3,150
2022-06-09	0.970	0.990	0.960	0.980	0.980	26,139
2022-06-08	0.980	0.980	0.930	0.970	0.970	63,500
2022-06-07	0.950	0.960	0.930	0.950	0.950	56,590
2022-06-06	0.940	0.950	0.920	0.950	0.950	77,340
2022-06-03	0.890	0.940	0.890	0.940	0.940	102,120
2022-06-02	0.900	0.900	0.900	0.900	0.900	15,000
2022-06-01	0.890	0.890	0.890	0.890	0.890	2,000
2022-05-31	0.880	0.920	0.880	0.920	0.920	79,000
2022-05-30	0.850	0.870	0.820	0.870	0.870	137,150
2022-05-27	0.830	0.840	0.830	0.840	0.840	69,300
2022-05-26	0.800	0.820	0.800	0.820	0.820	43,500
2022-05-25	0.770	0.780	0.750	0.780	0.780	36,712
2022-05-24	0.760	0.770	0.740	0.770	0.770	129,500
2022-05-20	0.750	0.790	0.750	0.750	0.750	114,000
2022-05-19	0.760	0.760	0.740	0.750	0.750	13,500
2022-05-18	0.800	0.800	0.750	0.750	0.750	59,000
2022-05-17	0.770	0.810	0.770	0.800	0.800	32,500
2022-05-16	0.760	0.760	0.760	0.760	0.760	6,000
2022-05-13	0.780	0.780	0.730	0.750	0.750	84,530
2022-05-12	0.760	0.780	0.730	0.780	0.780	78,500
2022-05-11	0.710	0.770	0.710	0.770	0.770	31,000
2022-05-10	0.770	0.770	0.750	0.760	0.760	59,600
2022-05-09	0.800	0.800	0.720	0.750	0.750	44,500
2022-05-06	0.820	0.820	0.800	0.810	0.810	32,500
2022-05-05	0.800	0.810	0.790	0.810	0.810	40,506
2022-05-04	0.810	0.810	0.790	0.790	0.790	18,000
2022-05-03	0.800	0.810	0.790	0.810	0.810	32,500
2022-05-02	0.810	0.810	0.800	0.800	0.800	18,207
2022-04-29	0.820	0.820	0.790	0.800	0.800	73,400
2022-04-28	0.790	0.820	0.780	0.820	0.820	96,500
2022-04-27	0.900	0.900	0.780	0.790	0.790	136,125
2022-04-26	0.910	0.910	0.880	0.900	0.900	47,450
2022-04-25	0.930	0.950	0.890	0.900	0.900	90,400
2022-04-22	0.920	0.970	0.900	0.950	0.950	156,389
2022-04-21	0.910	0.930	0.880	0.920	0.920	126,088
2022-04-20	0.900	0.910	0.880	0.900	0.900	102,600
2022-04-19	0.880	0.890	0.860	0.880	0.880	89,500
2022-04-18	0.850	0.890	0.840	0.880	0.880	38,000
2022-04-14	0.830	0.880	0.830	0.830	0.830	210,222
2022-04-13	0.770	0.790	0.740	0.780	0.780	65,499
2022-04-12	0.730	0.750	0.720	0.750	0.750	63,500
2022-04-11	0.800	0.800	0.740	0.750	0.750	90,500
2022-04-08	0.780	0.800	0.750	0.790	0.790	127,500
2022-04-07	0.790	0.810	0.760	0.780	0.780	155,700
2022-04-06	0.790	0.790	0.770	0.790	0.790	11,426

← NewerPage 19 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.