STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Tocvan Ventures Corp. (TOC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.3550

+0.0050

(+1.43%)

At close: 02:53PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.3450	0.3550	0.3300	0.3550	0.3550	79,000
Apr 23, 2024	0.3500	0.3550	0.3450	0.3500	0.3500	67,000
Apr 22, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	6,000
Apr 19, 2024	0.3600	0.3600	0.3500	0.3550	0.3550	31,000
Apr 18, 2024	0.3550	0.3800	0.3500	0.3600	0.3600	238,700
Apr 17, 2024	0.3600	0.3600	0.3450	0.3450	0.3450	22,000
Apr 16, 2024	0.3550	0.3550	0.3450	0.3500	0.3500	137,500
Apr 15, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	83,000
Apr 12, 2024	0.3600	0.3600	0.3450	0.3550	0.3550	43,500
Apr 11, 2024	0.3500	0.3550	0.3400	0.3500	0.3500	74,500
Apr 10, 2024	0.3550	0.3550	0.3500	0.3550	0.3550	65,500
Apr 09, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	13,500
Apr 08, 2024	0.3750	0.3800	0.3600	0.3650	0.3650	21,000
Apr 05, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	140,485
Apr 04, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	39,000
Apr 03, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	27,000
Apr 02, 2024	0.3650	0.3700	0.3450	0.3550	0.3550	32,500
Apr 01, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	3,500
Mar 28, 2024	0.3700	0.3700	0.3600	0.3650	0.3650	34,500
Mar 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	29,500
Mar 26, 2024	0.3700	0.3700	0.3650	0.3700	0.3700	8,500
Mar 25, 2024	0.3650	0.3750	0.3650	0.3650	0.3650	21,500
Mar 22, 2024	0.3350	0.3550	0.3200	0.3550	0.3550	88,500
Mar 21, 2024	0.3200	0.3250	0.2600	0.3250	0.3250	287,204
Mar 20, 2024	0.3400	0.3450	0.3350	0.3350	0.3350	8,500
Mar 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,500
Mar 15, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	5,000
Mar 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 13, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	10,500
Mar 12, 2024	0.3450	0.3450	0.3350	0.3350	0.3350	4,500
Mar 11, 2024	0.3850	0.3850	0.3250	0.3400	0.3400	44,500
Mar 08, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	1,852
Mar 07, 2024	0.3800	0.3850	0.3800	0.3800	0.3800	11,000
Mar 06, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	13,000
Mar 05, 2024	0.3800	0.3800	0.3650	0.3700	0.3700	20,500
Mar 04, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	6,000
Mar 01, 2024	0.3700	0.3850	0.3700	0.3800	0.3800	53,000
Feb 29, 2024	0.3800	0.3850	0.3600	0.3750	0.3750	28,500
Feb 28, 2024	0.3900	0.3900	0.3650	0.3750	0.3750	26,500
Feb 27, 2024	0.3900	0.3900	0.3750	0.3750	0.3750	13,500
Feb 26, 2024	0.4200	0.4200	0.3800	0.3800	0.3800	67,000
Feb 23, 2024	0.4350	0.4400	0.4050	0.4100	0.4100	25,500
Feb 22, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	3,500
Feb 21, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	3,500
Feb 20, 2024	0.4200	0.4400	0.4100	0.4200	0.4200	35,000
Feb 16, 2024	0.4250	0.4400	0.4150	0.4150	0.4150	21,500
Feb 15, 2024	0.4250	0.4300	0.4200	0.4250	0.4250	23,000
Feb 14, 2024	0.4500	0.4650	0.4050	0.4250	0.4250	46,238
Feb 13, 2024	0.4650	0.4650	0.4400	0.4550	0.4550	30,500
Feb 12, 2024	0.4750	0.4750	0.4550	0.4600	0.4600	22,000
Feb 09, 2024	0.4450	0.4850	0.4450	0.4800	0.4800	45,500
Feb 08, 2024	0.4500	0.4500	0.4250	0.4450	0.4450	32,000
Feb 07, 2024	0.3850	0.4450	0.3850	0.4450	0.4450	95,900
Feb 06, 2024	0.3700	0.3850	0.3300	0.3800	0.3800	236,500
Feb 05, 2024	0.3750	0.3750	0.3500	0.3500	0.3500	18,000
Feb 02, 2024	0.3800	0.3950	0.3700	0.3700	0.3700	64,750
Feb 01, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	166,000
Jan 31, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	4,500
Jan 30, 2024	0.3850	0.3850	0.3750	0.3750	0.3750	8,000
Jan 29, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	15,000
Jan 26, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	1,000
Jan 25, 2024	0.3600	0.4000	0.3600	0.3900	0.3900	39,500
Jan 24, 2024	0.3350	0.3600	0.3350	0.3600	0.3600	44,200
Jan 23, 2024	0.3100	0.3350	0.2950	0.3350	0.3350	240,299
Jan 22, 2024	0.3200	0.3200	0.3100	0.3150	0.3150	13,799
Jan 19, 2024	0.3200	0.3250	0.3150	0.3200	0.3200	39,000
Jan 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,500
Jan 16, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	33,500
Jan 15, 2024	0.3350	0.3350	0.3200	0.3200	0.3200	14,000
Jan 12, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	26,500
Jan 11, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	3,350
Jan 10, 2024	0.3300	0.3300	0.3100	0.3300	0.3300	47,900
Jan 09, 2024	0.3650	0.3650	0.3050	0.3200	0.3200	61,900
Jan 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	7,500
Jan 05, 2024	0.3800	0.3800	0.3750	0.3800	0.3800	10,000
Jan 04, 2024	0.3900	0.3900	0.3800	0.3850	0.3850	9,500
Jan 03, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Jan 02, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	21,000
Dec 29, 2023	0.3950	0.3950	0.3900	0.3900	0.3900	12,000
Dec 28, 2023	0.3850	0.3900	0.3850	0.3900	0.3900	13,500
Dec 27, 2023	0.3850	0.3900	0.3800	0.3850	0.3850	57,500
Dec 22, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	56,500
Dec 21, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	24,000
Dec 20, 2023	0.3950	0.3950	0.3900	0.3950	0.3950	32,500
Dec 19, 2023	0.4050	0.4050	0.4000	0.4000	0.4000	9,000
Dec 18, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	34,500
Dec 15, 2023	0.4200	0.4200	0.4100	0.4150	0.4150	21,500
Dec 14, 2023	0.4250	0.4250	0.4200	0.4200	0.4200	16,000
Dec 13, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	3,500
Dec 12, 2023	0.4200	0.4250	0.4150	0.4150	0.4150	52,000
Dec 11, 2023	0.4300	0.4300	0.4150	0.4150	0.4150	34,500
Dec 08, 2023	0.4200	0.4200	0.4150	0.4200	0.4200	87,000
Dec 07, 2023	0.4450	0.4450	0.4300	0.4300	0.4300	34,450
Dec 06, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Dec 05, 2023	0.4650	0.4650	0.4500	0.4500	0.4500	40,363
Dec 04, 2023	0.4500	0.4700	0.4500	0.4600	0.4600	46,500
Dec 01, 2023	0.4400	0.4450	0.4350	0.4350	0.4350	9,289
Nov 30, 2023	0.4400	0.4450	0.4300	0.4300	0.4300	17,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7296-0.0024(-0.33%)

CRUDE OIL82.89-0.47(-0.56%)

Bitcoin CAD87,420.86-3,201.94(-3.53%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tocvan Ventures Corp. (TOC.CN)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7296
-0.0024(-0.33%)

CRUDE OIL
82.89
-0.47(-0.56%)

Bitcoin CAD
87,420.86
-3,201.94(-3.53%)