Australia markets closed

Tocvan Ventures Corp. (TOC.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
1.0300-0.1000 (-8.85%)
At close: 3:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20211.13001.13001.02001.03001.030042,500
21 Oct 20211.10001.13001.08001.13001.130066,600
20 Oct 20211.10001.11001.08001.10001.100017,600
19 Oct 20211.05001.08001.03001.08001.080019,340
18 Oct 20211.03001.05001.00001.05001.050055,800
15 Oct 20211.00001.12000.97001.02001.0200114,200
14 Oct 20211.05001.05000.97001.01001.010031,900
13 Oct 20210.94001.00000.93000.98000.980058,400
12 Oct 20210.93000.95000.93000.94000.9400122,000
08 Oct 20210.87000.93000.87000.93000.930017,500
07 Oct 20210.85000.87000.84000.85000.850059,000
06 Oct 20210.93000.93000.85000.85000.850024,000
05 Oct 20210.95000.95000.93000.93000.930035,800
04 Oct 20210.93000.98000.93000.94000.940080,925
01 Oct 20210.85000.90000.84000.90000.900015,100
30 Sept 20210.91000.93000.87000.87000.8700227,800
29 Sept 20210.86000.90000.85000.90000.9000113,000
28 Sept 20210.88000.88000.85000.88000.880024,500
27 Sept 20210.85000.89000.85000.89000.890030,730
24 Sept 20210.89000.89000.86000.89000.890020,510
23 Sept 20210.91000.91000.91000.91000.9100-
22 Sept 20210.93000.93000.91000.91000.910013,500
21 Sept 20210.95000.95000.93000.93000.930031,000
20 Sept 20210.91000.94000.85000.90000.900057,853
17 Sept 20211.09001.09001.05001.05001.050038,700
16 Sept 20211.10001.10001.07001.09001.09005,504
15 Sept 20211.09001.15001.02001.10001.100094,400
14 Sept 20211.10001.10001.00001.09001.090047,900
13 Sept 20211.15001.15001.12001.12001.12008,100
10 Sept 20211.18001.21001.10001.21001.210020,300
09 Sept 20211.22001.22001.16001.21001.21002,100
08 Sept 20211.26001.26001.23001.23001.23006,000
07 Sept 20211.24001.27001.21001.27001.2700113,600
03 Sept 20211.25001.25001.25001.25001.25008,900
02 Sept 20211.21001.27001.21001.22001.2200100,625
01 Sept 20211.10001.14001.05001.14001.140016,100
31 Aug 20211.12001.14001.12001.13001.130040,259
30 Aug 20211.01001.20001.01001.12001.120061,400
27 Aug 20211.20001.20000.93000.94000.940045,794
26 Aug 20211.27001.27001.20001.21001.210046,300
25 Aug 20211.23001.26001.23001.26001.260071,400
24 Aug 20211.31001.31001.30001.30001.30001,300
23 Aug 20211.27001.31001.27001.30001.300023,029
20 Aug 20211.32001.32001.27001.27001.270029,700
19 Aug 20211.29001.35001.26001.30001.300034,626
18 Aug 20211.20001.29001.20001.27001.270071,400
17 Aug 20211.13001.21001.12001.19001.1900129,375
16 Aug 20211.03001.12001.00001.10001.1000155,911
13 Aug 20211.06001.08001.01001.01001.010014,100
12 Aug 20211.10001.15001.08001.08001.080036,686
11 Aug 20211.13001.20001.08001.10001.100051,000
10 Aug 20211.29001.29001.10001.10001.1000169,951
09 Aug 20211.35001.35001.25001.28001.280040,442
06 Aug 20211.41001.41001.33001.36001.360080,843
05 Aug 20211.47001.47001.41001.42001.420014,969
04 Aug 20211.56001.56001.49001.49001.490020,500
03 Aug 20211.53001.56001.53001.53001.530084,301
30 July 20211.53001.54001.53001.54001.540033,697
29 July 20211.48001.53001.48001.52001.5200240,491
28 July 20211.40001.47001.39001.47001.470020,640
27 July 20211.41001.45001.39001.40001.4000375,553
26 July 20211.37001.38001.37001.38001.38004,800
23 July 20211.35001.37001.33001.37001.37007,800
22 July 20211.33001.34001.33001.34001.340015,764
21 July 20211.37001.37001.30001.30001.3000112,200
20 July 20211.42001.45001.40001.40001.400048,700
19 July 20211.47001.48001.35001.40001.4000250,091
16 July 20211.47001.47001.47001.47001.47002,000
15 July 20211.42001.45001.42001.45001.450024,599
14 July 20211.50001.50001.42001.42001.420048,174
13 July 20211.49001.54001.47001.53001.530057,001
12 July 20211.56001.56001.43001.47001.4700126,440
09 July 20211.65001.67001.60001.60001.600057,700
08 July 20211.65001.66001.62001.62001.6200149,900
07 July 20211.67001.67001.61001.63001.6300178,500
06 July 20211.62001.66001.62001.66001.660065,140
05 July 20211.58001.63001.58001.63001.630056,200
02 July 20211.56001.56001.56001.56001.56001,500
30 June 20211.57001.57001.57001.57001.57008,510
29 June 20211.56001.57001.55001.57001.570023,500
28 June 20211.53001.56001.52001.56001.560048,900
25 June 20211.56001.56001.56001.56001.56006,100
24 June 20211.52001.56001.51001.56001.560042,467
23 June 20211.56001.56001.53001.55001.550015,000
22 June 20211.53001.57001.53001.57001.570069,800
21 June 20211.53001.54001.51001.54001.5400116,000
18 June 20211.56001.57001.54001.56001.560045,600
17 June 20211.63001.63001.54001.55001.550092,035
16 June 20211.54001.61001.54001.61001.610047,975
15 June 20211.51001.56001.49001.53001.5300136,731
14 June 20211.48001.53001.47001.53001.5300220,900
11 June 20211.46001.49001.45001.45001.4500121,025
10 June 20211.41001.45001.40001.45001.450085,520
09 June 20211.35001.44001.28001.44001.4400116,600
08 June 20211.37001.38001.32001.34001.3400247,262
07 June 20211.32001.36001.29001.36001.3600189,200
04 June 20211.07001.24001.05001.24001.240091,974
03 June 20211.10001.10001.01001.01001.010033,100
02 June 20211.18001.21001.09001.09001.090081,240
01 June 20211.30001.30001.19001.19001.1900135,080
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...