Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.850	0.850	0.770	0.790	0.790	30,000
2022-04-04	0.800	0.870	0.790	0.830	0.830	61,500
2022-04-01	0.730	0.790	0.730	0.790	0.790	35,200
2022-03-31	0.800	0.800	0.670	0.700	0.700	153,000
2022-03-30	0.790	0.790	0.790	0.790	0.790	40,000
2022-03-29	0.760	0.790	0.760	0.780	0.780	64,000
2022-03-28	0.730	0.750	0.730	0.750	0.750	106,000
2022-03-25	0.750	0.750	0.730	0.730	0.730	25,000
2022-03-24	0.750	0.780	0.710	0.750	0.750	132,000
2022-03-23	0.740	0.750	0.740	0.750	0.750	24,500
2022-03-22	0.740	0.740	0.710	0.730	0.730	37,000
2022-03-21	0.730	0.730	0.730	0.730	0.730	0
2022-03-18	0.740	0.740	0.720	0.730	0.730	21,000
2022-03-17	0.750	0.750	0.750	0.750	0.750	77,000
2022-03-16	0.750	0.750	0.740	0.740	0.740	19,000
2022-03-15	0.740	0.740	0.740	0.740	0.740	22,000
2022-03-14	0.790	0.790	0.690	0.750	0.750	142,500
2022-03-11	0.790	0.800	0.790	0.800	0.800	25,500
2022-03-10	0.780	0.790	0.780	0.790	0.790	49,500
2022-03-09	0.790	0.790	0.770	0.780	0.780	34,500
2022-03-08	0.750	0.810	0.750	0.800	0.800	71,800
2022-03-07	0.750	0.770	0.730	0.750	0.750	199,500
2022-03-04	0.800	0.800	0.730	0.730	0.730	222,469
2022-03-03	0.800	0.820	0.790	0.800	0.800	159,200
2022-03-02	0.850	0.850	0.770	0.780	0.780	238,771
2022-03-01	0.910	0.910	0.800	0.850	0.850	91,999
2022-02-28	0.900	0.900	0.880	0.890	0.890	34,900
2022-02-25	0.870	0.870	0.870	0.870	0.870	1,027
2022-02-24	0.810	0.880	0.810	0.860	0.860	87,000
2022-02-23	0.820	0.860	0.820	0.840	0.840	12,020
2022-02-22	0.880	0.880	0.840	0.850	0.850	32,853
2022-02-18	0.870	0.870	0.830	0.830	0.830	14,500
2022-02-17	0.920	0.920	0.920	0.920	0.920	2,500
2022-02-16	0.940	0.940	0.930	0.930	0.930	14,000
2022-02-15	0.890	0.940	0.890	0.940	0.940	7,300
2022-02-14	0.880	0.890	0.880	0.890	0.890	4,000
2022-02-11	0.880	0.880	0.880	0.880	0.880	0
2022-02-10	0.880	0.900	0.880	0.880	0.880	15,500
2022-02-09	0.910	0.910	0.910	0.910	0.910	0
2022-02-08	0.920	0.920	0.910	0.910	0.910	5,500
2022-02-07	0.910	0.920	0.910	0.920	0.920	3,000
2022-02-04	0.860	0.910	0.860	0.910	0.910	98,500
2022-02-03	0.960	0.960	0.840	0.860	0.860	75,700
2022-02-02	1.000	1.000	0.970	0.970	0.970	9,500
2022-02-01	0.960	1.010	0.960	0.990	0.990	173,500
2022-01-31	0.960	0.960	0.950	0.950	0.950	20,500
2022-01-28	0.940	0.960	0.940	0.960	0.960	9,000
2022-01-27	0.940	0.940	0.920	0.920	0.920	18,439
2022-01-26	0.930	0.930	0.920	0.920	0.920	67,500
2022-01-25	0.950	0.950	0.940	0.940	0.940	4,000
2022-01-24	0.930	0.940	0.920	0.940	0.940	22,953
2022-01-21	0.910	0.970	0.910	0.930	0.930	97,900
2022-01-20	0.990	0.990	0.840	0.870	0.870	214,333
2022-01-19	1.060	1.060	1.000	1.010	1.010	38,000
2022-01-18	1.090	1.090	1.060	1.060	1.060	8,000
2022-01-17	1.090	1.090	1.090	1.090	1.090	1,000
2022-01-14	1.100	1.100	1.060	1.080	1.080	20,150
2022-01-13	1.060	1.090	1.060	1.090	1.090	17,800
2022-01-12	1.070	1.100	1.020	1.060	1.060	84,100
2022-01-11	1.070	1.070	1.050	1.070	1.070	26,700

← NewerPage 20 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.