Tokens.com Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.250	0.260	0.240	0.240	0.240	19,574
2022-09-27	0.250	0.260	0.240	0.240	0.240	72,755
2022-09-26	0.300	0.300	0.220	0.245	0.245	146,654
2022-09-23	0.300	0.310	0.250	0.295	0.295	133,036
2022-09-22	0.320	0.320	0.290	0.310	0.310	112,717
2022-09-21	0.320	0.325	0.305	0.320	0.320	52,480
2022-09-20	0.300	0.315	0.300	0.315	0.315	43,647
2022-09-19	0.315	0.320	0.300	0.320	0.320	31,948
2022-09-16	0.320	0.330	0.300	0.310	0.310	64,754
2022-09-15	0.325	0.330	0.315	0.320	0.320	19,490
2022-09-14	0.325	0.340	0.310	0.325	0.325	38,345
2022-09-13	0.310	0.330	0.310	0.330	0.330	329,915
2022-09-12	0.350	0.350	0.315	0.315	0.315	153,576
2022-09-09	0.340	0.340	0.325	0.325	0.325	30,336
2022-09-08	0.320	0.335	0.320	0.335	0.335	178,783
2022-09-07	0.325	0.330	0.305	0.330	0.330	30,293
2022-09-06	0.360	0.375	0.310	0.325	0.325	94,186
2022-09-02	0.350	0.350	0.330	0.350	0.350	31,354
2022-09-01	0.340	0.345	0.335	0.345	0.345	20,587
2022-08-31	0.365	0.365	0.330	0.360	0.360	68,437
2022-08-30	0.325	0.375	0.325	0.355	0.355	123,766
2022-08-29	0.350	0.365	0.350	0.355	0.355	253,078
2022-08-26	0.325	0.360	0.325	0.360	0.360	113,625
2022-08-25	0.330	0.335	0.320	0.335	0.335	30,524
2022-08-24	0.335	0.350	0.320	0.350	0.350	104,862
2022-08-23	0.350	0.355	0.330	0.335	0.335	66,093
2022-08-22	0.350	0.360	0.345	0.360	0.360	73,896
2022-08-19	0.370	0.370	0.350	0.365	0.365	198,152
2022-08-18	0.380	0.380	0.360	0.370	0.370	118,404
2022-08-17	0.370	0.380	0.355	0.365	0.365	95,515
2022-08-16	0.375	0.380	0.360	0.370	0.370	306,029
2022-08-15	0.390	0.390	0.375	0.385	0.385	125,970
2022-08-12	0.370	0.395	0.370	0.395	0.395	111,579
2022-08-11	0.395	0.405	0.365	0.390	0.390	279,614
2022-08-10	0.390	0.405	0.390	0.400	0.400	283,484
2022-08-09	0.400	0.400	0.380	0.395	0.395	66,087
2022-08-08	0.390	0.410	0.390	0.395	0.395	107,047
2022-08-05	0.395	0.400	0.385	0.400	0.400	41,797
2022-08-04	0.395	0.400	0.390	0.390	0.390	44,080
2022-08-03	0.400	0.415	0.385	0.400	0.400	90,643
2022-08-02	0.390	0.415	0.380	0.410	0.410	178,343
2022-07-29	0.380	0.390	0.360	0.390	0.390	216,906
2022-07-28	0.385	0.390	0.360	0.390	0.390	137,942
2022-07-27	0.370	0.390	0.360	0.390	0.390	21,512
2022-07-26	0.370	0.385	0.360	0.380	0.380	51,807
2022-07-25	0.385	0.390	0.365	0.390	0.390	98,527
2022-07-22	0.395	0.395	0.365	0.390	0.390	99,468
2022-07-21	0.380	0.390	0.380	0.385	0.385	131,426
2022-07-20	0.400	0.415	0.390	0.400	0.400	195,626
2022-07-19	0.380	0.410	0.380	0.390	0.390	200,670
2022-07-18	0.395	0.400	0.370	0.380	0.380	135,506
2022-07-15	0.400	0.400	0.370	0.390	0.390	70,488
2022-07-14	0.400	0.400	0.365	0.390	0.390	59,055
2022-07-13	0.395	0.400	0.380	0.400	0.400	65,103
2022-07-12	0.395	0.405	0.395	0.405	0.405	121,439
2022-07-11	0.410	0.420	0.390	0.420	0.420	121,918
2022-07-08	0.405	0.405	0.390	0.400	0.400	57,837
2022-07-07	0.410	0.410	0.390	0.390	0.390	34,660
2022-07-06	0.410	0.410	0.390	0.410	0.410	34,341
2022-07-05	0.420	0.435	0.385	0.400	0.400	52,502

← NewerPage 18 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.