Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.680	0.680	0.650	0.660	0.660	103,500
2026-04-24	0.680	0.690	0.670	0.690	0.690	33,100
2026-04-23	0.690	0.700	0.640	0.660	0.660	144,500
2026-04-22	0.710	0.710	0.670	0.700	0.700	98,002
2026-04-21	0.740	0.740	0.720	0.720	0.720	7,500
2026-04-20	0.750	0.750	0.740	0.740	0.740	37,955
2026-04-17	0.780	0.780	0.720	0.750	0.750	202,644
2026-04-16	0.790	0.790	0.740	0.770	0.770	18,000
2026-04-15	0.790	0.790	0.780	0.790	0.790	13,670
2026-04-14	0.820	0.820	0.790	0.790	0.790	61,084
2026-04-13	0.830	0.830	0.810	0.810	0.810	26,000
2026-04-10	0.830	0.840	0.820	0.830	0.830	48,000
2026-04-09	0.850	0.850	0.830	0.830	0.830	67,400
2026-04-08	0.810	0.860	0.810	0.830	0.830	159,920
2026-04-07	0.800	0.800	0.790	0.800	0.800	22,500
2026-04-06	0.780	0.800	0.780	0.800	0.800	70,500
2026-04-02	0.760	0.770	0.730	0.770	0.770	48,604
2026-04-01	0.780	0.810	0.770	0.780	0.780	176,202
2026-03-31	0.760	0.770	0.740	0.770	0.770	47,700
2026-03-30	0.760	0.760	0.750	0.750	0.750	31,382
2026-03-27	0.770	0.770	0.710	0.740	0.740	61,600
2026-03-26	0.790	0.790	0.750	0.750	0.750	68,500
2026-03-25	0.750	0.780	0.750	0.780	0.780	41,000
2026-03-24	0.700	0.810	0.700	0.750	0.750	161,300
2026-03-23	0.690	0.700	0.660	0.700	0.700	65,324
2026-03-20	0.660	0.700	0.660	0.700	0.700	222,222
2026-03-19	0.700	0.700	0.630	0.670	0.670	197,700
2026-03-18	0.790	0.800	0.720	0.720	0.720	302,200
2026-03-17	0.840	0.840	0.750	0.810	0.810	216,476
2026-03-16	0.860	0.860	0.810	0.850	0.850	128,000
2026-03-13	0.820	0.910	0.775	0.860	0.860	578,500
2026-03-12	0.870	0.870	0.780	0.830	0.830	195,000
2026-03-11	0.910	0.910	0.860	0.860	0.860	86,000
2026-03-10	0.870	0.900	0.870	0.900	0.900	55,305
2026-03-09	0.880	0.900	0.840	0.860	0.860	100,901
2026-03-06	0.910	0.910	0.860	0.890	0.890	110,450
2026-03-05	0.940	0.940	0.900	0.910	0.910	148,400
2026-03-04	0.930	0.930	0.900	0.930	0.930	115,800
2026-03-03	1.000	1.000	0.900	0.910	0.910	245,623
2026-03-02	1.030	1.030	1.000	1.000	1.000	91,700
2026-02-27	1.040	1.050	1.010	1.010	1.010	123,790
2026-02-26	0.960	1.030	0.900	1.020	1.020	699,000
2026-02-25	0.960	0.990	0.930	0.950	0.950	172,357
2026-02-24	0.930	0.950	0.900	0.940	0.940	65,178
2026-02-23	0.950	0.960	0.910	0.930	0.930	191,469
2026-02-20	1.010	1.010	0.885	0.940	0.940	400,905
2026-02-19	1.100	1.100	0.960	0.980	0.980	246,543
2026-02-18	0.990	1.130	0.920	1.130	1.130	1,017,439
2026-02-17	1.150	1.160	1.050	1.060	1.060	183,448
2026-02-13	1.210	1.230	1.150	1.150	1.150	76,790
2026-02-12	1.240	1.240	1.220	1.240	1.240	27,800
2026-02-11	1.260	1.290	1.250	1.250	1.250	41,300
2026-02-10	1.260	1.270	1.220	1.250	1.250	68,729
2026-02-09	1.210	1.250	1.210	1.250	1.250	67,305
2026-02-06	1.210	1.220	1.200	1.200	1.200	53,305
2026-02-05	1.120	1.210	1.120	1.210	1.210	255,323
2026-02-04	1.050	1.120	1.030	1.080	1.080	202,500
2026-02-03	1.220	1.240	1.190	1.240	1.240	120,700
2026-02-02	1.180	1.220	1.180	1.220	1.220	126,100
2026-01-30	1.210	1.210	1.160	1.170	1.170	45,000

← NewerPage 3 of 5 · 251 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.