Tocvan Ventures Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.590	0.590	0.570	0.570	0.570	3,000
2024-11-18	0.590	0.590	0.590	0.590	0.590	1,000
2024-11-15	0.580	0.600	0.570	0.590	0.590	100,000
2024-11-14	0.550	0.570	0.550	0.570	0.570	57,500
2024-11-13	0.550	0.550	0.550	0.550	0.550	0
2024-11-12	0.590	0.600	0.550	0.550	0.550	146,585
2024-11-11	0.590	0.590	0.570	0.570	0.570	11,500
2024-11-08	0.600	0.600	0.600	0.600	0.600	5,000
2024-11-07	0.590	0.590	0.590	0.590	0.590	2,000
2024-11-06	0.620	0.620	0.600	0.600	0.600	45,071
2024-11-05	0.630	0.630	0.630	0.630	0.630	19,000
2024-11-04	0.620	0.630	0.620	0.630	0.630	17,200
2024-11-01	0.600	0.640	0.600	0.640	0.640	30,500
2024-10-31	0.600	0.600	0.590	0.600	0.600	66,800
2024-10-30	0.580	0.590	0.570	0.590	0.590	8,000
2024-10-29	0.640	0.640	0.580	0.600	0.600	14,500
2024-10-28	0.650	0.650	0.640	0.640	0.640	19,500
2024-10-25	0.680	0.680	0.650	0.650	0.650	17,500
2024-10-24	0.670	0.700	0.650	0.690	0.690	31,000
2024-10-23	0.640	0.670	0.640	0.660	0.660	39,725
2024-10-22	0.610	0.630	0.590	0.630	0.630	45,500
2024-10-21	0.620	0.620	0.590	0.600	0.600	25,000
2024-10-18	0.600	0.620	0.600	0.610	0.610	42,000
2024-10-17	0.580	0.600	0.550	0.600	0.600	34,000
2024-10-16	0.590	0.600	0.590	0.600	0.600	130,000
2024-10-15	0.550	0.600	0.550	0.600	0.600	49,000
2024-10-11	0.520	0.530	0.520	0.520	0.520	56,500
2024-10-10	0.520	0.520	0.490	0.520	0.520	88,860
2024-10-09	0.485	0.510	0.480	0.510	0.510	37,500
2024-10-08	0.470	0.480	0.470	0.480	0.480	34,000
2024-10-07	0.480	0.480	0.420	0.445	0.445	37,000
2024-10-04	0.500	0.500	0.490	0.490	0.490	13,000
2024-10-03	0.510	0.510	0.500	0.500	0.500	4,500
2024-10-02	0.510	0.510	0.500	0.500	0.500	16,500
2024-10-01	0.500	0.510	0.500	0.510	0.510	41,867
2024-09-30	0.500	0.500	0.500	0.500	0.500	2,000
2024-09-27	0.500	0.500	0.495	0.495	0.495	17,000
2024-09-26	0.490	0.500	0.485	0.500	0.500	8,000
2024-09-25	0.480	0.490	0.475	0.490	0.490	8,000
2024-09-24	0.460	0.470	0.400	0.470	0.470	87,000
2024-09-23	0.420	0.455	0.415	0.450	0.450	56,000
2024-09-20	0.395	0.415	0.395	0.415	0.415	85,000
2024-09-19	0.410	0.410	0.385	0.395	0.395	21,500
2024-09-18	0.405	0.405	0.390	0.390	0.390	64,000
2024-09-17	0.400	0.420	0.380	0.420	0.420	120,500
2024-09-16	0.430	0.430	0.400	0.400	0.400	44,500
2024-09-13	0.430	0.430	0.430	0.430	0.430	0
2024-09-12	0.425	0.430	0.425	0.430	0.430	5,500
2024-09-11	0.425	0.425	0.420	0.420	0.420	2,000
2024-09-10	0.440	0.440	0.425	0.430	0.430	30,000
2024-09-09	0.435	0.450	0.420	0.445	0.445	26,001
2024-09-06	0.410	0.425	0.375	0.415	0.415	139,869
2024-09-05	0.430	0.430	0.400	0.420	0.420	26,000
2024-09-04	0.440	0.440	0.400	0.415	0.415	20,000
2024-09-03	0.445	0.445	0.420	0.425	0.425	19,000
2024-08-30	0.400	0.435	0.395	0.435	0.435	27,501
2024-08-29	0.485	0.485	0.370	0.380	0.380	170,000
2024-08-28	0.430	0.465	0.430	0.465	0.465	24,500
2024-08-27	0.415	0.425	0.415	0.420	0.420	22,500
2024-08-26	0.425	0.425	0.375	0.400	0.400	322,000

← NewerPage 9 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.