Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.210	1.210	1.190	1.200	1.200	72,600
2026-01-28	1.190	1.210	1.190	1.210	1.210	39,500
2026-01-27	1.160	1.180	1.150	1.170	1.170	23,500
2026-01-26	1.180	1.210	1.150	1.150	1.150	167,100
2026-01-23	1.180	1.200	1.170	1.180	1.180	197,349
2026-01-22	1.170	1.180	1.150	1.160	1.160	58,100
2026-01-21	1.190	1.190	1.150	1.160	1.160	45,100
2026-01-20	1.190	1.190	1.140	1.180	1.180	144,647
2026-01-19	1.180	1.180	1.170	1.180	1.180	84,153
2026-01-16	1.150	1.180	1.150	1.180	1.180	55,400
2026-01-15	1.160	1.160	1.140	1.150	1.150	76,700
2026-01-14	1.190	1.200	1.150	1.160	1.160	142,067
2026-01-13	1.200	1.200	1.150	1.180	1.180	45,900
2026-01-12	1.190	1.200	1.170	1.200	1.200	89,275
2026-01-09	1.150	1.230	1.150	1.190	1.190	128,081
2026-01-08	1.140	1.190	1.070	1.140	1.140	169,150
2026-01-07	1.140	1.190	1.140	1.190	1.190	152,650
2026-01-06	1.150	1.170	1.130	1.130	1.130	53,750
2026-01-05	1.100	1.160	1.050	1.160	1.160	77,750
2026-01-02	1.180	1.180	1.120	1.140	1.140	100,400
2025-12-31	1.070	1.130	1.070	1.130	1.130	32,350
2025-12-30	1.090	1.090	1.050	1.060	1.060	75,410
2025-12-29	1.070	1.080	1.050	1.070	1.070	130,994
2025-12-24	1.060	1.090	1.050	1.080	1.080	40,700
2025-12-23	1.020	1.060	1.010	1.060	1.060	188,480
2025-12-22	0.990	1.030	0.990	1.030	1.030	108,200
2025-12-19	0.980	0.980	0.950	0.980	0.980	91,750
2025-12-18	0.950	0.970	0.930	0.970	0.970	26,500
2025-12-17	0.950	0.950	0.940	0.950	0.950	6,700
2025-12-16	0.960	0.960	0.940	0.950	0.950	99,500
2025-12-15	0.960	0.960	0.930	0.950	0.950	35,500
2025-12-12	0.940	0.950	0.930	0.950	0.950	92,000
2025-12-11	0.960	0.960	0.950	0.960	0.960	60,237
2025-12-10	0.950	0.950	0.950	0.950	0.950	14,000
2025-12-09	0.970	0.970	0.930	0.950	0.950	33,500
2025-12-08	1.020	1.020	0.960	0.960	0.960	34,804
2025-12-05	0.910	1.080	0.910	1.040	1.040	247,830
2025-12-04	0.900	0.920	0.870	0.920	0.920	73,311
2025-12-03	0.830	0.930	0.800	0.900	0.900	335,615
2025-12-02	0.850	0.850	0.830	0.830	0.830	59,500
2025-12-01	0.870	0.870	0.840	0.860	0.860	134,459
2025-11-28	0.910	0.910	0.850	0.870	0.870	205,450
2025-11-27	0.920	0.920	0.900	0.910	0.910	17,500
2025-11-26	0.920	0.920	0.900	0.920	0.920	143,069
2025-11-25	0.930	0.930	0.900	0.920	0.920	165,461
2025-11-24	0.940	0.940	0.910	0.920	0.920	36,000
2025-11-21	0.940	0.940	0.940	0.940	0.940	2,000
2025-11-20	0.930	0.930	0.930	0.930	0.930	9,500
2025-11-19	0.930	0.950	0.930	0.940	0.940	134,533
2025-11-18	0.930	0.930	0.920	0.930	0.930	22,020
2025-11-17	0.920	0.930	0.910	0.930	0.930	61,500
2025-11-14	0.910	0.920	0.850	0.910	0.910	112,000
2025-11-13	0.990	0.990	0.910	0.910	0.910	59,700
2025-11-12	1.020	1.020	0.930	0.990	0.990	143,200
2025-11-11	1.010	1.020	0.990	1.010	1.010	76,300
2025-11-10	0.950	1.010	0.950	1.000	1.000	159,050
2025-11-07	0.920	0.930	0.910	0.930	0.930	62,800
2025-11-06	0.900	0.950	0.900	0.920	0.920	79,317
2025-11-05	0.900	0.910	0.900	0.900	0.900	91,100
2025-11-04	0.950	0.950	0.840	0.890	0.890	201,049

← NewerPage 4 of 21 · 1,256 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.