Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.510	0.510	0.480	0.480	0.480	7,600
2025-02-13	0.495	0.510	0.495	0.510	0.510	2,500
2025-02-12	0.510	0.510	0.500	0.500	0.500	19,000
2025-02-11	0.455	0.510	0.455	0.500	0.500	134,000
2025-02-10	0.480	0.500	0.480	0.500	0.500	8,213
2025-02-07	0.470	0.470	0.440	0.470	0.470	62,500
2025-02-06	0.480	0.485	0.480	0.485	0.485	8,000
2025-02-05	0.480	0.480	0.470	0.470	0.470	11,500
2025-02-04	0.485	0.485	0.485	0.485	0.485	500
2025-02-03	0.485	0.485	0.485	0.485	0.485	0
2025-01-31	0.490	0.490	0.480	0.485	0.485	9,000
2025-01-30	0.490	0.490	0.490	0.490	0.490	0
2025-01-29	0.480	0.490	0.480	0.490	0.490	12,000
2025-01-28	0.490	0.490	0.490	0.490	0.490	500
2025-01-27	0.500	0.500	0.500	0.500	0.500	0
2025-01-24	0.500	0.500	0.500	0.500	0.500	0
2025-01-23	0.500	0.500	0.500	0.500	0.500	500
2025-01-22	0.485	0.485	0.485	0.485	0.485	500
2025-01-21	0.510	0.520	0.480	0.480	0.480	87,800
2025-01-20	0.510	0.510	0.490	0.510	0.510	14,000
2025-01-17	0.520	0.520	0.510	0.510	0.510	7,203
2025-01-16	0.520	0.530	0.520	0.520	0.520	35,500
2025-01-15	0.500	0.500	0.500	0.500	0.500	0
2025-01-14	0.500	0.500	0.500	0.500	0.500	4,500
2025-01-13	0.520	0.520	0.500	0.500	0.500	3,500
2025-01-10	0.500	0.520	0.500	0.520	0.520	7,000
2025-01-09	0.520	0.520	0.520	0.520	0.520	2,500
2025-01-08	0.510	0.510	0.510	0.510	0.510	2,000
2025-01-07	0.500	0.500	0.500	0.500	0.500	1,014
2025-01-06	0.500	0.500	0.495	0.495	0.495	3,000
2025-01-03	0.490	0.520	0.480	0.520	0.520	12,500
2025-01-02	0.510	0.510	0.480	0.510	0.510	12,500
2024-12-31	0.520	0.520	0.520	0.520	0.520	0
2024-12-30	0.520	0.520	0.520	0.520	0.520	0
2024-12-27	0.495	0.530	0.495	0.520	0.520	8,500
2024-12-24	0.495	0.495	0.490	0.490	0.490	4,000
2024-12-23	0.520	0.520	0.520	0.520	0.520	40,500
2024-12-20	0.475	0.490	0.475	0.475	0.475	20,000
2024-12-19	0.500	0.500	0.465	0.470	0.470	44,300
2024-12-18	0.510	0.530	0.500	0.530	0.530	7,400
2024-12-17	0.530	0.530	0.530	0.530	0.530	7,500
2024-12-16	0.530	0.530	0.510	0.530	0.530	27,500
2024-12-13	0.500	0.500	0.500	0.500	0.500	1,000
2024-12-12	0.480	0.490	0.480	0.490	0.490	8,495
2024-12-11	0.470	0.500	0.470	0.500	0.500	45,827
2024-12-10	0.460	0.465	0.460	0.460	0.460	35,500
2024-12-09	0.475	0.475	0.465	0.465	0.465	12,600
2024-12-06	0.460	0.470	0.455	0.470	0.470	49,000
2024-12-05	0.475	0.475	0.475	0.475	0.475	500
2024-12-04	0.480	0.480	0.480	0.480	0.480	5,000
2024-12-03	0.490	0.490	0.490	0.490	0.490	0
2024-12-02	0.485	0.490	0.475	0.490	0.490	9,300
2024-11-29	0.480	0.485	0.480	0.485	0.485	2,000
2024-11-28	0.470	0.490	0.470	0.490	0.490	63,400
2024-11-27	0.480	0.480	0.460	0.460	0.460	25,000
2024-11-26	0.480	0.490	0.480	0.480	0.480	29,500
2024-11-25	0.540	0.540	0.485	0.485	0.485	123,911
2024-11-22	0.570	0.570	0.540	0.540	0.540	2,500
2024-11-21	0.560	0.560	0.530	0.530	0.530	11,600
2024-11-20	0.560	0.580	0.500	0.580	0.580	24,500

← NewerPage 8 of 21 · 1,257 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.