Australia markets closed

Tocvan Ventures Corp. (TOC.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.48000.0000 (0.00%)
At close: 01:29PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.48500.48500.47500.48000.480023,495
07 Dec 20220.45000.52000.45000.48000.4800220,340
06 Dec 20220.44000.45000.42000.45000.450041,500
05 Dec 20220.47000.47000.46000.46000.46001,500
02 Dec 20220.46500.46500.46500.46500.46504,550
01 Dec 20220.48000.50000.46000.46000.4600183,400
30 Nov 20220.44500.44500.43000.44500.445064,300
29 Nov 20220.35000.46000.34000.44000.4400314,948
28 Nov 20220.36500.36500.35500.35500.35504,500
25 Nov 20220.35500.37000.33000.37000.370034,500
24 Nov 20220.36500.36500.36000.36000.36003,000
23 Nov 20220.39000.39000.38000.38000.38005,000
22 Nov 20220.39500.40500.39000.39000.3900106,626
21 Nov 20220.47500.47500.36500.38500.3850182,500
18 Nov 20220.49500.49500.48000.48000.480041,500
17 Nov 20220.50000.50000.49000.49000.49002,500
16 Nov 20220.51000.51000.50000.50000.50004,500
15 Nov 20220.51000.51000.49000.49000.490059,000
14 Nov 20220.51000.51000.50000.51000.5100121,500
11 Nov 20220.47500.53000.47500.52000.520034,000
10 Nov 20220.43000.46500.43000.46500.465016,075
09 Nov 20220.42000.42000.42000.42000.420020,500
08 Nov 20220.41500.42500.41500.41500.415019,500
07 Nov 20220.46000.46000.41500.41500.415027,500
04 Nov 20220.46000.46000.44000.44000.440050,500
03 Nov 20220.45500.47000.45500.46000.460047,500
02 Nov 20220.46000.46000.45500.45500.455047,560
01 Nov 20220.44000.46500.44000.45500.455067,170
31 Oct 20220.46500.46500.42000.42000.4200146,000
28 Oct 20220.51000.51000.47000.47000.470054,000
27 Oct 20220.52000.52000.52000.52000.52001,000
26 Oct 20220.53000.53000.52000.52000.520037,500
25 Oct 20220.53000.53000.52000.52000.52002,000
24 Oct 20220.55000.55000.54000.54000.540013,719
21 Oct 20220.56000.57000.55000.55000.550013,500
20 Oct 20220.56000.59000.56000.59000.590054,500
19 Oct 20220.55000.55000.55000.55000.55005,000
18 Oct 20220.57000.57000.55000.55000.550027,865
17 Oct 20220.58000.58000.55000.55000.550013,000
14 Oct 20220.51000.59000.51000.59000.590016,500
13 Oct 20220.52000.52000.49000.52000.5200212,000
12 Oct 20220.51000.53000.51000.52000.520034,000
11 Oct 20220.60000.60000.50000.50000.5000119,194
07 Oct 20220.61000.61000.60000.61000.61007,000
06 Oct 20220.62000.62000.62000.62000.6200500
05 Oct 20220.60000.61000.60000.61000.610030,500
04 Oct 20220.61000.61000.60000.60000.600011,500
03 Oct 20220.60000.62000.58000.62000.620046,850
30 Sept 20220.64000.64000.56000.61000.610050,400
29 Sept 20220.66000.66000.66000.66000.66003,000
28 Sept 20220.67000.68000.67000.68000.680040,000
27 Sept 20220.68000.68000.66000.66000.660070,700
26 Sept 20220.66000.68000.66000.67000.670039,800
23 Sept 20220.66000.66000.65000.66000.660066,010
22 Sept 20220.65000.65000.64000.65000.650010,000
21 Sept 20220.71000.71000.64000.65000.650096,775
20 Sept 20220.71000.76000.71000.71000.7100127,500
19 Sept 20220.62000.68000.62000.68000.6800115,400
16 Sept 20220.59000.61000.58000.61000.6100102,500
15 Sept 20220.56000.58000.56000.58000.580014,000
14 Sept 20220.56000.57000.55000.57000.570050,300
13 Sept 20220.57000.57000.57000.57000.570015,400
12 Sept 20220.56000.56000.56000.56000.56001,000
09 Sept 20220.56000.56000.56000.56000.560017,000
08 Sept 20220.57000.57000.57000.57000.5700500
07 Sept 20220.57000.57000.57000.57000.57004,000
06 Sept 20220.64000.64000.57000.57000.570056,342
02 Sept 20220.55000.63000.55000.63000.6300119,000
01 Sept 20220.56000.56000.55000.55000.550029,000
31 Aug 20220.57000.59000.56000.56000.560046,200
30 Aug 20220.61000.61000.47000.56000.5600165,000
29 Aug 20220.61000.61000.61000.61000.610054,500
26 Aug 20220.61000.61000.60000.61000.610031,250
25 Aug 20220.63000.63000.61000.61000.610061,000
24 Aug 20220.63000.64000.62000.64000.640031,000
23 Aug 20220.60000.62000.60000.62000.620010,500
22 Aug 20220.60000.60000.60000.60000.600019,500
19 Aug 20220.65000.65000.60000.60000.600070,000
18 Aug 20220.64000.66000.63000.65000.6500113,900
17 Aug 20220.63000.63000.62000.63000.630011,500
16 Aug 20220.63000.63000.60000.62000.620022,000
15 Aug 20220.64000.64000.57000.64000.640049,000
12 Aug 20220.66000.66000.63000.65000.650033,500
11 Aug 20220.67000.67000.59000.66000.6600224,200
10 Aug 20220.70000.70000.66000.66000.660022,000
09 Aug 20220.71000.71000.68000.70000.700013,500
08 Aug 20220.72000.72000.72000.72000.720023,147
05 Aug 20220.72000.73000.72000.72000.72009,000
04 Aug 20220.71000.73000.70000.73000.730039,000
03 Aug 20220.71000.71000.70000.70000.700058,750
02 Aug 20220.69000.70000.69000.70000.700019,000
29 July 20220.68000.69000.68000.68000.6800120,000
28 July 20220.66000.68000.65000.68000.6800153,375
27 July 20220.68000.68000.63000.64000.640079,000
26 July 20220.71000.71000.71000.71000.71001,500
25 July 20220.74000.74000.72000.72000.7200175,000
22 July 20220.75000.77000.74000.75000.7500235,700
21 July 20220.76000.77000.74000.75000.750068,500
20 July 20220.77000.77000.75000.76000.760099,500
19 July 20220.79000.80000.78000.78000.780094,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...