Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.640	0.650	0.630	0.640	0.640	25,000
2025-05-12	0.650	0.650	0.630	0.640	0.640	85,225
2025-05-09	0.640	0.640	0.640	0.640	0.640	12,000
2025-05-08	0.620	0.640	0.620	0.640	0.640	104,500
2025-05-07	0.690	0.690	0.610	0.620	0.620	95,104
2025-05-06	0.690	0.710	0.680	0.680	0.680	58,015
2025-05-05	0.720	0.730	0.680	0.680	0.680	19,500
2025-05-02	0.710	0.740	0.690	0.710	0.710	41,200
2025-05-01	0.740	0.740	0.710	0.710	0.710	3,500
2025-04-30	0.740	0.740	0.730	0.730	0.730	5,000
2025-04-29	0.740	0.760	0.740	0.760	0.760	2,000
2025-04-28	0.740	0.740	0.740	0.740	0.740	1,000
2025-04-25	0.740	0.740	0.740	0.740	0.740	500
2025-04-24	0.740	0.740	0.740	0.740	0.740	6,500
2025-04-23	0.740	0.740	0.730	0.740	0.740	3,000
2025-04-22	0.740	0.750	0.740	0.750	0.750	15,000
2025-04-21	0.750	0.750	0.730	0.750	0.750	18,675
2025-04-17	0.770	0.770	0.750	0.750	0.750	5,000
2025-04-16	0.730	0.820	0.730	0.790	0.790	129,048
2025-04-15	0.750	0.770	0.730	0.730	0.730	58,500
2025-04-14	0.760	0.780	0.750	0.750	0.750	44,824
2025-04-11	0.780	0.790	0.730	0.760	0.760	35,391
2025-04-10	0.780	0.780	0.760	0.760	0.760	4,000
2025-04-09	0.740	0.800	0.740	0.800	0.800	58,500
2025-04-08	0.740	0.750	0.740	0.740	0.740	13,550
2025-04-07	0.770	0.770	0.750	0.750	0.750	5,150
2025-04-04	0.850	0.850	0.790	0.790	0.790	93,500
2025-04-03	0.830	0.860	0.830	0.860	0.860	58,800
2025-04-02	0.850	0.850	0.800	0.840	0.840	72,500
2025-04-01	0.850	0.850	0.820	0.850	0.850	72,900
2025-03-31	0.850	0.850	0.800	0.850	0.850	80,800
2025-03-28	0.850	0.850	0.820	0.850	0.850	57,231
2025-03-27	0.840	0.840	0.800	0.840	0.840	33,900
2025-03-26	0.840	0.850	0.820	0.840	0.840	84,500
2025-03-25	0.840	0.860	0.750	0.830	0.830	83,500
2025-03-24	0.790	0.870	0.760	0.840	0.840	70,976
2025-03-21	0.690	0.780	0.690	0.780	0.780	40,000
2025-03-20	0.680	0.700	0.680	0.690	0.690	18,500
2025-03-19	0.660	0.750	0.640	0.680	0.680	165,993
2025-03-18	0.620	0.650	0.610	0.650	0.650	81,274
2025-03-17	0.600	0.640	0.600	0.630	0.630	38,543
2025-03-14	0.590	0.600	0.590	0.600	0.600	12,500
2025-03-13	0.590	0.590	0.590	0.590	0.590	1,000
2025-03-12	0.600	0.600	0.580	0.580	0.580	14,525
2025-03-11	0.580	0.620	0.560	0.600	0.600	95,908
2025-03-10	0.540	0.580	0.540	0.580	0.580	21,000
2025-03-07	0.540	0.540	0.540	0.540	0.540	3,000
2025-03-06	0.550	0.550	0.520	0.520	0.520	18,000
2025-03-05	0.540	0.540	0.540	0.540	0.540	2,000
2025-03-04	0.540	0.560	0.540	0.540	0.540	58,600
2025-03-03	0.530	0.530	0.530	0.530	0.530	0
2025-02-28	0.550	0.560	0.530	0.530	0.530	20,500
2025-02-27	0.540	0.540	0.530	0.530	0.530	46,000
2025-02-26	0.520	0.540	0.510	0.530	0.530	28,769
2025-02-25	0.510	0.520	0.510	0.520	0.520	27,500
2025-02-24	0.510	0.510	0.510	0.510	0.510	0
2025-02-21	0.510	0.510	0.510	0.510	0.510	5,000
2025-02-20	0.510	0.510	0.510	0.510	0.510	0
2025-02-19	0.480	0.510	0.480	0.510	0.510	13,300
2025-02-18	0.470	0.480	0.435	0.480	0.480	22,204

← NewerPage 7 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.