Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.070	1.070	1.000	1.050	1.050	78,800
2022-01-07	0.990	1.000	0.990	1.000	1.000	60,500
2022-01-06	0.960	0.990	0.960	0.980	0.980	23,950
2022-01-05	0.940	0.960	0.940	0.960	0.960	1,510
2022-01-04	0.930	0.990	0.930	0.930	0.930	74,250
2021-12-31	0.910	0.910	0.910	0.910	0.910	0
2021-12-30	0.910	0.910	0.910	0.910	0.910	0
2021-12-29	0.890	0.960	0.890	0.910	0.910	93,164
2021-12-24	0.860	0.860	0.860	0.860	0.860	0
2021-12-23	0.870	0.870	0.860	0.860	0.860	43,900
2021-12-22	0.950	0.950	0.830	0.830	0.830	38,800
2021-12-21	0.960	0.960	0.950	0.950	0.950	19,100
2021-12-20	0.950	0.950	0.950	0.950	0.950	0
2021-12-17	1.010	1.010	0.950	0.950	0.950	37,800
2021-12-16	1.040	1.040	0.970	1.000	1.000	27,500
2021-12-15	0.990	1.050	0.990	0.990	0.990	149,250
2021-12-14	0.960	0.960	0.960	0.960	0.960	0
2021-12-13	0.950	0.960	0.940	0.960	0.960	81,500
2021-12-10	0.960	0.960	0.910	0.930	0.930	31,000
2021-12-09	0.990	1.000	0.960	0.960	0.960	62,450
2021-12-08	0.970	0.990	0.970	0.990	0.990	50,279
2021-12-07	0.930	0.980	0.900	0.980	0.980	45,771
2021-12-06	0.960	0.960	0.950	0.950	0.950	11,000
2021-12-03	0.960	0.960	0.950	0.960	0.960	22,500
2021-12-02	0.970	0.990	0.910	0.950	0.950	38,700
2021-12-01	1.020	1.020	0.980	0.980	0.980	53,800
2021-11-30	1.000	1.020	0.960	0.980	0.980	67,900
2021-11-29	0.910	0.950	0.800	0.940	0.940	98,657
2021-11-26	1.070	1.070	0.700	0.900	0.900	660,331
2021-11-25	1.090	1.090	1.090	1.090	1.090	0
2021-11-24	1.060	1.090	1.040	1.090	1.090	13,699
2021-11-23	1.110	1.120	1.090	1.090	1.090	23,700
2021-11-22	1.080	1.100	1.050	1.100	1.100	19,000
2021-11-19	1.090	1.100	1.040	1.100	1.100	9,700
2021-11-18	1.120	1.120	1.100	1.100	1.100	1,200
2021-11-17	1.120	1.140	1.100	1.140	1.140	10,700
2021-11-16	1.170	1.170	1.100	1.110	1.110	30,310
2021-11-15	1.170	1.200	1.170	1.190	1.190	26,600
2021-11-12	1.140	1.170	1.120	1.170	1.170	75,155
2021-11-11	1.090	1.120	1.090	1.110	1.110	44,950
2021-11-10	1.020	1.100	1.020	1.060	1.060	210,300
2021-11-09	0.970	1.010	0.950	1.010	1.010	62,400
2021-11-08	1.000	1.000	1.000	1.000	1.000	0
2021-11-05	1.020	1.020	0.990	1.000	1.000	4,700
2021-11-04	1.050	1.050	1.040	1.040	1.040	7,000
2021-11-03	1.030	1.080	1.030	1.040	1.040	53,100
2021-11-02	1.000	1.020	1.000	1.020	1.020	12,400
2021-11-01	1.000	1.020	0.990	0.990	0.990	19,648
2021-10-29	1.030	1.030	0.980	1.010	1.010	41,800
2021-10-28	1.030	1.040	1.020	1.030	1.030	13,250
2021-10-27	1.000	1.030	1.000	1.030	1.030	18,200
2021-10-26	1.070	1.070	0.960	1.010	1.010	30,900
2021-10-25	1.030	1.070	1.030	1.070	1.070	27,500
2021-10-22	1.130	1.130	1.020	1.030	1.030	42,500
2021-10-21	1.100	1.130	1.080	1.130	1.130	66,600

← NewerPage 21 of 21 · 1,255 trading days

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.