Tokens.com Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.420	0.435	0.415	0.425	0.425	31,122
2022-06-30	0.450	0.450	0.410	0.435	0.435	106,680
2022-06-29	0.420	0.460	0.420	0.450	0.450	161,765
2022-06-28	0.420	0.440	0.405	0.415	0.415	36,366
2022-06-27	0.450	0.450	0.410	0.440	0.440	42,940
2022-06-24	0.435	0.470	0.430	0.445	0.445	104,983
2022-06-23	0.470	0.480	0.420	0.440	0.440	104,926
2022-06-22	0.440	0.510	0.435	0.440	0.440	208,662
2022-06-21	0.380	0.490	0.380	0.445	0.445	226,135
2022-06-20	0.385	0.400	0.370	0.395	0.395	86,646
2022-06-17	0.395	0.395	0.370	0.390	0.390	74,340
2022-06-16	0.355	0.385	0.355	0.380	0.380	147,442
2022-06-15	0.415	0.420	0.390	0.410	0.410	96,492
2022-06-14	0.380	0.440	0.380	0.440	0.440	156,269
2022-06-13	0.420	0.440	0.380	0.440	0.440	198,967
2022-06-10	0.470	0.470	0.450	0.465	0.465	90,398
2022-06-09	0.490	0.520	0.460	0.470	0.470	139,146
2022-06-08	0.470	0.490	0.465	0.480	0.480	54,301
2022-06-07	0.430	0.490	0.430	0.470	0.470	134,765
2022-06-06	0.485	0.500	0.470	0.490	0.490	92,784
2022-06-03	0.460	0.500	0.460	0.480	0.480	137,870
2022-06-02	0.460	0.475	0.455	0.460	0.460	56,868
2022-06-01	0.490	0.490	0.435	0.460	0.460	89,552
2022-05-31	0.480	0.480	0.430	0.470	0.470	90,855
2022-05-30	0.450	0.480	0.440	0.480	0.480	126,497
2022-05-27	0.410	0.460	0.410	0.440	0.440	242,956
2022-05-26	0.440	0.460	0.405	0.450	0.450	181,317
2022-05-25	0.510	0.510	0.410	0.450	0.450	60,118
2022-05-24	0.500	0.500	0.445	0.465	0.465	94,240
2022-05-20	0.540	0.550	0.480	0.500	0.500	182,745
2022-05-19	0.550	0.570	0.500	0.550	0.550	191,679
2022-05-18	0.580	0.580	0.540	0.570	0.570	82,881
2022-05-17	0.590	0.600	0.540	0.600	0.600	132,972
2022-05-16	0.540	0.590	0.485	0.570	0.570	332,588
2022-05-13	0.490	0.550	0.490	0.490	0.490	194,900
2022-05-12	0.470	0.495	0.390	0.475	0.475	339,602
2022-05-11	0.540	0.540	0.450	0.500	0.500	108,123
2022-05-10	0.500	0.560	0.490	0.550	0.550	222,358
2022-05-09	0.610	0.620	0.470	0.500	0.500	404,771
2022-05-06	0.600	0.640	0.590	0.610	0.610	353,037
2022-05-05	0.650	0.660	0.590	0.610	0.610	192,146
2022-05-04	0.580	0.650	0.580	0.650	0.650	107,964
2022-05-03	0.560	0.600	0.560	0.580	0.580	254,693
2022-05-02	0.590	0.590	0.500	0.570	0.570	307,598
2022-04-29	0.630	0.660	0.500	0.560	0.560	270,097
2022-04-28	0.690	0.690	0.660	0.660	0.660	207,258
2022-04-27	0.690	0.700	0.660	0.690	0.690	128,632
2022-04-26	0.700	0.720	0.650	0.680	0.680	224,928
2022-04-25	0.670	0.720	0.650	0.690	0.690	321,179
2022-04-22	0.710	0.770	0.670	0.710	0.710	279,052
2022-04-21	0.790	0.790	0.700	0.760	0.760	467,652
2022-04-20	0.830	0.830	0.770	0.780	0.780	288,155
2022-04-19	0.810	0.830	0.800	0.820	0.820	425,290
2022-04-18	0.850	0.860	0.810	0.820	0.820	118,309
2022-04-14	0.870	0.870	0.800	0.850	0.850	51,605
2022-04-13	0.860	0.900	0.850	0.860	0.860	251,047
2022-04-12	0.870	0.870	0.820	0.850	0.850	125,896
2022-04-11	0.850	0.860	0.810	0.810	0.810	292,015
2022-04-08	0.890	0.900	0.850	0.860	0.860	120,650
2022-04-07	0.870	0.910	0.850	0.890	0.890	165,127

← NewerPage 19 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.