Australia markets closed

Tocvan Ventures Corp. (TOC.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.52000.0000 (0.00%)
At close: 03:53PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.52000.53000.52000.52000.520056,500
10 Oct 20240.52000.52000.49000.52000.520088,860
09 Oct 20240.48500.51000.48000.51000.510037,500
08 Oct 20240.47000.48000.47000.48000.480034,000
07 Oct 20240.48000.48000.42000.44500.445037,000
04 Oct 20240.50000.50000.49000.49000.490013,000
03 Oct 20240.51000.51000.50000.50000.50004,500
02 Oct 20240.51000.51000.50000.50000.500016,500
01 Oct 20240.50000.51000.50000.51000.510041,867
30 Sept 20240.50000.50000.50000.50000.50002,000
27 Sept 20240.50000.50000.49500.49500.495017,000
26 Sept 20240.49000.50000.48500.50000.50008,000
25 Sept 20240.48000.49000.47500.49000.49008,000
24 Sept 20240.46000.47000.40000.47000.470087,000
23 Sept 20240.42000.45500.41500.45000.450056,000
20 Sept 20240.39500.41500.39500.41500.415085,000
19 Sept 20240.41000.41000.38500.39500.395021,500
18 Sept 20240.40500.40500.39000.39000.390064,000
17 Sept 20240.40000.42000.38000.42000.4200120,500
16 Sept 20240.43000.43000.40000.40000.400044,500
13 Sept 20240.43000.43000.43000.43000.4300-
12 Sept 20240.42500.43000.42500.43000.43005,500
11 Sept 20240.42500.42500.42000.42000.42002,000
10 Sept 20240.44000.44000.42500.43000.430030,000
09 Sept 20240.43500.45000.42000.44500.445026,001
06 Sept 20240.41000.42500.37500.41500.4150139,869
05 Sept 20240.43000.43000.40000.42000.420026,000
04 Sept 20240.44000.44000.40000.41500.415020,000
03 Sept 20240.44500.44500.42000.42500.425019,000
30 Aug 20240.40000.43500.39500.43500.435027,501
29 Aug 20240.48500.48500.37000.38000.3800170,000
28 Aug 20240.43000.46500.43000.46500.465024,500
27 Aug 20240.41500.42500.41500.42000.420022,500
26 Aug 20240.42500.42500.37500.40000.4000322,000
23 Aug 20240.45000.46000.43000.43000.430019,500
22 Aug 20240.45500.46000.45500.46000.460012,500
21 Aug 20240.45000.45500.45000.45500.455019,000
20 Aug 20240.45000.45000.45000.45000.45003,000
19 Aug 20240.46500.46500.44500.44500.445010,000
16 Aug 20240.47000.50000.45500.45500.455081,929
15 Aug 20240.48000.48000.47500.47500.47508,500
14 Aug 20240.48500.48500.48000.48000.480011,000
13 Aug 20240.49000.49000.48500.48500.485011,000
12 Aug 20240.48500.48500.48500.48500.485010,000
09 Aug 20240.48500.48500.48500.48500.48501,500
08 Aug 20240.49000.49000.48000.48000.480057,500
07 Aug 20240.48000.50000.47000.47000.470036,000
06 Aug 20240.47500.47500.47500.47500.47505,000
02 Aug 20240.49500.52000.49000.49500.495048,050
01 Aug 20240.50000.51000.49500.49500.495012,800
31 July 20240.51000.52000.51000.52000.520011,000
30 July 20240.52000.52000.51000.51000.510012,000
29 July 20240.52000.52000.50000.50000.500012,000
26 July 20240.54000.54000.52000.52000.520025,500
25 July 20240.54000.54000.53000.54000.540013,000
24 July 20240.54000.55000.53000.54000.540091,000
23 July 20240.56000.56000.51000.51000.5100145,500
22 July 20240.53000.56000.50000.53000.530053,500
19 July 20240.58000.58000.57000.57000.57006,500
18 July 20240.57000.59000.57000.59000.590031,900
17 July 20240.59000.59000.57000.57000.570016,000
16 July 20240.58000.59000.55000.58000.580085,000
15 July 20240.54000.58000.54000.58000.580072,500
12 July 20240.53000.54000.52000.53000.530090,867
11 July 20240.53000.53000.53000.53000.53001,000
10 July 20240.54000.55000.51000.51000.510035,500
09 July 20240.58000.58000.54000.54000.540021,500
08 July 20240.58000.58000.56000.57000.57009,500
05 July 20240.58000.58000.58000.58000.58001,000
04 July 20240.57000.57000.56000.57000.57009,000
03 July 20240.58000.58000.57000.57000.570019,000
02 July 20240.57000.58000.56000.58000.580075,000
28 June 20240.60000.60000.57000.57000.570039,000
27 June 20240.62000.62000.60000.60000.600018,500
26 June 20240.61000.63000.59000.62000.620022,000
25 June 20240.63000.63000.59000.59000.590031,100
24 June 20240.63000.63000.63000.63000.63002,000
21 June 20240.64000.65000.61000.61000.610059,500
20 June 20240.61000.65000.61000.62000.6200179,000
19 June 20240.59000.60000.59000.60000.600021,500
18 June 20240.60000.60000.59000.59000.590032,020
17 June 20240.58000.60000.58000.60000.6000228,700
14 June 20240.58000.58000.57000.57000.570014,000
13 June 20240.58000.60000.57000.58000.580066,000
12 June 20240.58000.58000.58000.58000.580052,000
11 June 20240.59000.59000.58000.58000.580010,500
10 June 20240.59000.60000.58000.59000.590022,600
07 June 20240.62000.63000.56000.59000.590084,260
06 June 20240.59000.62000.59000.62000.6200185,204
05 June 20240.55000.58000.55000.58000.5800111,020
04 June 20240.52000.54000.51000.54000.5400109,200
03 June 20240.49000.52000.48500.52000.520084,000
31 May 20240.49500.49500.47000.47000.470039,771
30 May 20240.50000.52000.49000.49500.495019,500
29 May 20240.49000.49000.49000.49000.49001,500
28 May 20240.52000.52000.50000.51000.510020,000
27 May 20240.52000.53000.51000.51000.510013,000
24 May 20240.52000.52000.50000.52000.520058,500
23 May 20240.50000.53000.50000.51000.5100114,500
22 May 20240.47500.48500.46000.48500.485064,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...