Tokens.com Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.920	0.940	0.880	0.890	0.890	197,344
2022-04-05	0.930	1.020	0.920	0.940	0.940	482,824
2022-04-04	0.900	0.940	0.870	0.940	0.940	242,305
2022-04-01	0.910	0.930	0.850	0.890	0.890	389,640
2022-03-31	0.930	0.930	0.860	0.900	0.900	428,918
2022-03-30	0.990	1.000	0.850	0.910	0.910	511,532
2022-03-29	1.050	1.050	0.980	0.990	0.990	505,598
2022-03-28	1.040	1.090	1.000	1.060	1.060	657,545
2022-03-25	1.150	1.170	0.960	0.980	0.980	650,391
2022-03-24	0.970	1.140	0.960	1.100	1.100	706,147
2022-03-23	0.970	0.970	0.920	0.920	0.920	403,873
2022-03-22	0.920	0.970	0.900	0.970	0.970	412,322
2022-03-21	0.900	0.950	0.890	0.890	0.890	282,549
2022-03-18	0.890	1.000	0.850	0.940	0.940	977,890
2022-03-17	0.890	0.910	0.850	0.860	0.860	392,814
2022-03-16	1.000	1.000	0.860	0.880	0.880	628,210
2022-03-15	0.840	0.990	0.840	0.990	0.990	313,480
2022-03-14	1.000	1.040	0.910	0.920	0.920	138,480
2022-03-11	1.010	1.080	0.970	1.040	1.040	140,112
2022-03-10	1.010	1.110	1.010	1.050	1.050	163,872
2022-03-09	1.050	1.160	1.010	1.060	1.060	264,544
2022-03-08	0.950	1.020	0.850	0.990	0.990	713,946
2022-03-07	1.090	1.120	0.860	0.950	0.950	570,465
2022-03-04	1.160	1.190	1.070	1.100	1.100	300,125
2022-03-03	1.290	1.290	1.150	1.160	1.160	265,703
2022-03-02	1.200	1.300	1.200	1.280	1.280	169,631
2022-03-01	1.350	1.360	1.190	1.260	1.260	483,963
2022-02-28	1.250	1.370	1.250	1.290	1.290	136,846
2022-02-25	1.380	1.390	1.250	1.280	1.280	363,686
2022-02-24	1.060	1.360	1.060	1.290	1.290	485,044
2022-02-23	1.300	1.380	1.270	1.270	1.270	384,147
2022-02-22	1.330	1.460	1.270	1.390	1.390	838,137
2022-02-18	1.440	1.450	1.220	1.250	1.250	1,079,371
2022-02-17	1.610	1.610	1.420	1.440	1.440	686,840
2022-02-16	1.720	1.770	1.510	1.530	1.530	871,478
2022-02-15	1.750	1.820	1.690	1.780	1.780	379,285
2022-02-14	1.650	1.740	1.630	1.640	1.640	199,109
2022-02-11	1.670	1.790	1.660	1.690	1.690	304,870
2022-02-10	1.770	1.840	1.600	1.650	1.650	411,728
2022-02-09	1.850	1.900	1.780	1.820	1.820	293,639
2022-02-08	2.220	2.220	1.760	1.830	1.830	482,155
2022-02-07	2.110	2.120	1.880	1.880	1.880	1,426,604
2022-02-04	1.910	2.040	1.860	2.000	2.000	387,769
2022-02-03	1.810	1.930	1.790	1.820	1.820	198,451
2022-02-02	2.010	2.010	1.870	1.900	1.900	249,880
2022-02-01	2.190	2.240	1.960	1.980	1.980	558,373
2022-01-31	2.010	2.200	1.930	2.020	2.020	477,537
2022-01-28	1.810	2.000	1.770	2.000	2.000	207,007
2022-01-27	1.990	1.990	1.840	1.930	1.930	233,618
2022-01-26	1.910	2.030	1.830	1.940	1.940	552,278
2022-01-25	1.840	1.880	1.680	1.830	1.830	460,439
2022-01-24	1.520	1.780	1.450	1.770	1.770	608,327
2022-01-21	1.650	1.850	1.500	1.850	1.850	843,013
2022-01-20	1.780	1.930	1.710	1.750	1.750	404,716
2022-01-19	1.840	1.850	1.720	1.780	1.780	695,626
2022-01-18	1.970	1.970	1.780	1.800	1.800	687,097
2022-01-17	2.100	2.100	1.950	2.000	2.000	189,176
2022-01-14	1.980	2.100	1.950	2.030	2.030	383,897
2022-01-13	2.240	2.250	2.000	2.000	2.000	362,872
2022-01-12	2.110	2.300	2.080	2.170	2.170	700,039

← NewerPage 20 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.