Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.850	0.870	0.830	0.860	0.860	145,996
2025-08-06	0.850	0.860	0.850	0.850	0.850	95,760
2025-08-05	0.790	0.880	0.790	0.850	0.850	355,100
2025-08-01	0.750	0.770	0.730	0.760	0.760	116,933
2025-07-31	0.820	0.820	0.750	0.750	0.750	207,100
2025-07-30	0.750	0.900	0.750	0.820	0.820	410,546
2025-07-29	0.720	0.740	0.710	0.730	0.730	152,929
2025-07-28	0.670	0.710	0.670	0.710	0.710	176,520
2025-07-25	0.640	0.660	0.640	0.660	0.660	70,630
2025-07-24	0.580	0.640	0.570	0.640	0.640	65,000
2025-07-23	0.550	0.610	0.550	0.580	0.580	130,000
2025-07-22	0.520	0.560	0.520	0.550	0.550	123,500
2025-07-21	0.530	0.530	0.520	0.530	0.530	14,500
2025-07-18	0.530	0.540	0.520	0.540	0.540	80,000
2025-07-17	0.530	0.540	0.520	0.540	0.540	29,000
2025-07-16	0.530	0.540	0.510	0.540	0.540	69,500
2025-07-15	0.530	0.550	0.520	0.520	0.520	44,500
2025-07-14	0.530	0.530	0.520	0.530	0.530	51,500
2025-07-11	0.550	0.550	0.530	0.540	0.540	64,000
2025-07-10	0.570	0.570	0.540	0.550	0.550	86,500
2025-07-09	0.570	0.570	0.570	0.570	0.570	15,000
2025-07-08	0.590	0.590	0.560	0.570	0.570	42,500
2025-07-07	0.600	0.610	0.580	0.580	0.580	90,933
2025-07-04	0.580	0.590	0.580	0.590	0.590	82,569
2025-07-03	0.580	0.580	0.580	0.580	0.580	14,507
2025-07-02	0.580	0.580	0.570	0.570	0.570	12,120
2025-06-30	0.570	0.590	0.570	0.590	0.590	121,680
2025-06-27	0.530	0.560	0.530	0.560	0.560	61,000
2025-06-26	0.510	0.530	0.500	0.530	0.530	93,600
2025-06-25	0.540	0.540	0.490	0.500	0.500	177,650
2025-06-24	0.570	0.570	0.520	0.530	0.530	206,300
2025-06-23	0.570	0.570	0.560	0.560	0.560	22,600
2025-06-20	0.560	0.560	0.540	0.550	0.550	56,100
2025-06-19	0.550	0.550	0.500	0.550	0.550	175,665
2025-06-18	0.600	0.600	0.570	0.570	0.570	141,000
2025-06-17	0.600	0.600	0.580	0.590	0.590	29,000
2025-06-16	0.600	0.600	0.600	0.600	0.600	45,000
2025-06-13	0.630	0.630	0.590	0.610	0.610	69,500
2025-06-12	0.600	0.620	0.590	0.620	0.620	83,140
2025-06-11	0.590	0.600	0.590	0.600	0.600	58,000
2025-06-10	0.600	0.600	0.570	0.590	0.590	57,500
2025-06-09	0.600	0.600	0.600	0.600	0.600	19,500
2025-06-06	0.610	0.610	0.600	0.600	0.600	9,000
2025-06-05	0.600	0.610	0.600	0.600	0.600	22,100
2025-06-04	0.600	0.600	0.600	0.600	0.600	8,010
2025-06-03	0.630	0.630	0.600	0.600	0.600	133,500
2025-06-02	0.640	0.640	0.620	0.630	0.630	37,000
2025-05-30	0.650	0.650	0.620	0.640	0.640	45,500
2025-05-29	0.670	0.670	0.640	0.640	0.640	26,500
2025-05-28	0.670	0.680	0.650	0.670	0.670	21,500
2025-05-27	0.660	0.680	0.660	0.670	0.670	35,500
2025-05-26	0.680	0.680	0.660	0.660	0.660	40,500
2025-05-23	0.690	0.700	0.680	0.690	0.690	101,774
2025-05-22	0.680	0.700	0.680	0.690	0.690	50,000
2025-05-21	0.660	0.670	0.660	0.670	0.670	70,033
2025-05-20	0.660	0.660	0.650	0.660	0.660	24,000
2025-05-16	0.670	0.670	0.650	0.660	0.660	28,400
2025-05-15	0.680	0.690	0.660	0.660	0.660	73,000
2025-05-14	0.640	0.680	0.620	0.680	0.680	304,544
2025-05-13	0.640	0.650	0.630	0.640	0.640	25,000

← NewerPage 6 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.