Canada Markets closed

Tocvan Ventures Corp. (TOC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.75000.0000 (0.00%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.75000.79000.75000.75000.7500114,000
May 19, 20220.76000.76000.74000.75000.750013,500
May 18, 20220.80000.80000.75000.75000.750059,000
May 17, 20220.77000.81000.77000.80000.800032,500
May 16, 20220.76000.76000.76000.76000.76006,000
May 13, 20220.78000.78000.73000.75000.750084,530
May 12, 20220.76000.78000.73000.78000.780078,500
May 11, 20220.71000.77000.71000.77000.770031,000
May 10, 20220.77000.77000.75000.76000.760059,600
May 09, 20220.80000.80000.72000.75000.750044,500
May 06, 20220.82000.82000.80000.81000.810032,500
May 05, 20220.80000.81000.79000.81000.810040,506
May 04, 20220.81000.81000.79000.79000.790018,000
May 03, 20220.80000.81000.79000.81000.810032,500
May 02, 20220.81000.81000.80000.80000.800018,207
Apr 29, 20220.82000.82000.79000.80000.800073,400
Apr 28, 20220.79000.82000.78000.82000.820096,500
Apr 27, 20220.90000.90000.78000.79000.7900136,125
Apr 26, 20220.91000.91000.88000.90000.900047,450
Apr 25, 20220.93000.95000.89000.90000.900090,400
Apr 22, 20220.92000.97000.90000.95000.9500156,389
Apr 21, 20220.91000.93000.88000.92000.9200126,088
Apr 20, 20220.90000.91000.88000.90000.9000102,600
Apr 19, 20220.88000.89000.86000.88000.880089,500
Apr 18, 20220.85000.89000.84000.88000.880038,000
Apr 14, 20220.83000.88000.83000.83000.8300210,222
Apr 13, 20220.77000.79000.74000.78000.780065,499
Apr 12, 20220.73000.75000.72000.75000.750063,500
Apr 11, 20220.80000.80000.74000.75000.750090,500
Apr 08, 20220.78000.80000.75000.79000.7900127,500
Apr 07, 20220.79000.81000.76000.78000.7800155,700
Apr 06, 20220.79000.79000.77000.79000.790011,426
Apr 05, 20220.85000.85000.77000.79000.790030,000
Apr 04, 20220.80000.87000.79000.83000.830061,500
Apr 01, 20220.73000.79000.73000.79000.790035,200
Mar 31, 20220.80000.80000.67000.70000.7000153,000
Mar 30, 20220.79000.79000.79000.79000.790040,000
Mar 29, 20220.76000.79000.76000.78000.780064,000
Mar 28, 20220.73000.75000.73000.75000.7500106,000
Mar 25, 20220.75000.75000.73000.73000.730025,000
Mar 24, 20220.75000.78000.71000.75000.7500132,000
Mar 23, 20220.74000.75000.74000.75000.750024,500
Mar 22, 20220.74000.74000.71000.73000.730037,000
Mar 21, 20220.73000.73000.73000.73000.7300-
Mar 18, 20220.74000.74000.72000.73000.730021,000
Mar 17, 20220.75000.75000.75000.75000.750077,000
Mar 16, 20220.75000.75000.74000.74000.740019,000
Mar 15, 20220.74000.74000.74000.74000.740022,000
Mar 14, 20220.79000.79000.69000.75000.7500142,500
Mar 11, 20220.79000.80000.79000.80000.800025,500
Mar 10, 20220.78000.79000.78000.79000.790049,500
Mar 09, 20220.79000.79000.77000.78000.780034,500
Mar 08, 20220.75000.81000.75000.80000.800071,800
Mar 07, 20220.75000.77000.73000.75000.7500199,500
Mar 04, 20220.80000.80000.73000.73000.7300222,469
Mar 03, 20220.80000.82000.79000.80000.8000159,200
Mar 02, 20220.85000.85000.77000.78000.7800238,771
Mar 01, 20220.91000.91000.80000.85000.850091,999
Feb 28, 20220.90000.90000.88000.89000.890034,900
Feb 25, 20220.87000.87000.87000.87000.87001,027
Feb 24, 20220.81000.88000.81000.86000.860087,000
Feb 23, 20220.82000.86000.82000.84000.840012,020
Feb 22, 20220.88000.88000.84000.85000.850032,853
Feb 18, 20220.87000.87000.83000.83000.830014,500
Feb 17, 20220.92000.92000.92000.92000.92002,500
Feb 16, 20220.94000.94000.93000.93000.930014,000
Feb 15, 20220.89000.94000.89000.94000.94007,300
Feb 14, 20220.88000.89000.88000.89000.89004,000
Feb 11, 20220.88000.88000.88000.88000.8800-
Feb 10, 20220.88000.90000.88000.88000.880015,500
Feb 09, 20220.91000.91000.91000.91000.9100-
Feb 08, 20220.92000.92000.91000.91000.91005,500
Feb 07, 20220.91000.92000.91000.92000.92003,000
Feb 04, 20220.86000.91000.86000.91000.910098,500
Feb 03, 20220.96000.96000.84000.86000.860075,700
Feb 02, 20221.00001.00000.97000.97000.97009,500
Feb 01, 20220.96001.01000.96000.99000.9900173,500
Jan 31, 20220.96000.96000.95000.95000.950020,500
Jan 28, 20220.94000.96000.94000.96000.96009,000
Jan 27, 20220.94000.94000.92000.92000.920018,439
Jan 26, 20220.93000.93000.92000.92000.920067,500
Jan 25, 20220.95000.95000.94000.94000.94004,000
Jan 24, 20220.93000.94000.92000.94000.940022,953
Jan 21, 20220.91000.97000.91000.93000.930097,900
Jan 20, 20220.99000.99000.84000.87000.8700214,333
Jan 19, 20221.06001.06001.00001.01001.010038,000
Jan 18, 20221.09001.09001.06001.06001.06008,000
Jan 17, 20221.09001.09001.09001.09001.09001,000
Jan 14, 20221.10001.10001.06001.08001.080020,150
Jan 13, 20221.06001.09001.06001.09001.090017,800
Jan 12, 20221.07001.10001.02001.06001.060084,100
Jan 11, 20221.07001.07001.05001.07001.070026,700
Jan 10, 20221.07001.07001.00001.05001.050078,800
Jan 07, 20220.99001.00000.99001.00001.000060,500
Jan 06, 20220.96000.99000.96000.98000.980023,950
Jan 05, 20220.94000.96000.94000.96000.96001,510
Jan 04, 20220.93000.99000.93000.93000.930074,250
Dec 31, 20210.91000.91000.91000.91000.9100-
Dec 30, 20210.91000.91000.91000.91000.9100-
Dec 29, 20210.89000.96000.89000.91000.910093,164
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...