Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.970	0.970	0.960	0.960	0.960	6,400
2025-10-31	0.980	0.980	0.960	0.980	0.980	34,600
2025-10-30	0.980	0.990	0.980	0.990	0.990	4,000
2025-10-29	0.990	0.990	0.980	0.980	0.980	58,420
2025-10-28	1.010	1.010	0.980	0.980	0.980	100,500
2025-10-27	1.000	1.010	0.990	1.010	1.010	57,100
2025-10-24	1.000	1.040	1.000	1.010	1.010	83,300
2025-10-23	0.990	0.990	0.990	0.990	0.990	19,400
2025-10-22	1.040	1.040	0.990	0.990	0.990	81,117
2025-10-21	0.970	1.030	0.970	1.030	1.030	184,154
2025-10-20	0.930	0.980	0.930	0.960	0.960	173,500
2025-10-17	0.930	0.930	0.900	0.900	0.900	123,400
2025-10-16	0.930	0.940	0.930	0.940	0.940	49,000
2025-10-15	0.920	0.920	0.910	0.920	0.920	29,000
2025-10-14	0.890	0.920	0.890	0.900	0.900	70,301
2025-10-10	0.920	0.920	0.870	0.870	0.870	183,267
2025-10-09	0.900	1.050	0.900	0.910	0.910	519,243
2025-10-08	0.860	0.900	0.830	0.880	0.880	213,270
2025-10-07	0.860	0.870	0.850	0.870	0.870	34,831
2025-10-06	0.830	0.860	0.830	0.860	0.860	101,500
2025-10-03	0.820	0.830	0.820	0.830	0.830	39,300
2025-10-02	0.830	0.830	0.820	0.820	0.820	9,100
2025-10-01	0.830	0.830	0.830	0.830	0.830	13,344
2025-09-30	0.850	0.850	0.780	0.820	0.820	100,100
2025-09-29	0.880	0.880	0.850	0.850	0.850	38,600
2025-09-26	0.870	0.870	0.860	0.870	0.870	33,000
2025-09-25	0.860	0.860	0.860	0.860	0.860	18,280
2025-09-24	0.860	0.860	0.860	0.860	0.860	25,022
2025-09-23	0.800	0.860	0.800	0.850	0.850	289,631
2025-09-22	0.760	0.790	0.760	0.790	0.790	69,700
2025-09-19	0.760	0.760	0.740	0.760	0.760	14,000
2025-09-18	0.780	0.780	0.740	0.760	0.760	31,728
2025-09-17	0.790	0.790	0.770	0.780	0.780	43,900
2025-09-16	0.820	0.820	0.780	0.800	0.800	52,500
2025-09-15	0.850	0.850	0.820	0.820	0.820	60,700
2025-09-12	0.870	0.870	0.850	0.850	0.850	32,900
2025-09-11	0.870	0.870	0.860	0.870	0.870	65,500
2025-09-10	0.900	0.900	0.870	0.870	0.870	75,000
2025-09-09	0.940	0.940	0.900	0.900	0.900	56,000
2025-09-08	0.960	0.970	0.940	0.940	0.940	71,100
2025-09-05	0.940	0.960	0.930	0.950	0.950	154,102
2025-09-04	0.910	0.930	0.910	0.930	0.930	70,450
2025-09-03	0.910	0.910	0.900	0.900	0.900	100,000
2025-09-02	0.900	0.910	0.880	0.900	0.900	301,500
2025-08-29	0.890	0.890	0.870	0.890	0.890	122,000
2025-08-28	0.880	0.880	0.880	0.880	0.880	20,500
2025-08-27	0.870	0.880	0.860	0.870	0.870	29,400
2025-08-26	0.880	0.880	0.880	0.880	0.880	15,500
2025-08-25	0.870	0.880	0.870	0.880	0.880	257,500
2025-08-22	0.860	0.860	0.860	0.860	0.860	35,000
2025-08-21	0.850	0.860	0.820	0.860	0.860	177,500
2025-08-20	0.910	0.910	0.860	0.860	0.860	131,900
2025-08-19	0.920	0.920	0.910	0.910	0.910	46,500
2025-08-18	0.940	0.940	0.900	0.920	0.920	80,401
2025-08-15	0.920	0.930	0.900	0.920	0.920	146,722
2025-08-14	0.890	0.910	0.870	0.910	0.910	481,000
2025-08-13	0.850	0.880	0.820	0.880	0.880	156,000
2025-08-12	0.870	0.880	0.830	0.840	0.840	72,468
2025-08-11	0.890	0.910	0.880	0.880	0.880	169,725
2025-08-08	0.860	0.870	0.860	0.870	0.870	81,500

← NewerPage 5 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.