Mail

TOC.CN - Tocvan Ventures Corp.

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	0.5200	0.5300	0.5000	0.5300	0.5300	28,750
25 May 2023	0.5300	0.5400	0.4900	0.5000	0.5000	46,000
24 May 2023	0.5500	0.5500	0.5200	0.5400	0.5400	5,500
23 May 2023	0.5700	0.5700	0.4900	0.5100	0.5100	26,000
19 May 2023	0.6000	0.6000	0.5700	0.5900	0.5900	17,900
18 May 2023	0.6200	0.6200	0.5900	0.6000	0.6000	10,500
17 May 2023	0.6500	0.6500	0.6100	0.6200	0.6200	17,150
16 May 2023	0.6400	0.6600	0.6300	0.6600	0.6600	110,000
15 May 2023	0.6000	0.6400	0.6000	0.6400	0.6400	11,500
12 May 2023	0.6100	0.6100	0.6100	0.6100	0.6100	14,000
11 May 2023	0.6100	0.6100	0.5900	0.5900	0.5900	4,000
10 May 2023	0.6400	0.6400	0.6400	0.6400	0.6400	500
09 May 2023	0.6700	0.6700	0.6500	0.6500	0.6500	24,000
08 May 2023	0.6500	0.6700	0.6500	0.6600	0.6600	13,000
05 May 2023	0.6100	0.6400	0.6100	0.6400	0.6400	23,000
04 May 2023	0.6000	0.6200	0.5700	0.6200	0.6200	29,386
03 May 2023	0.6400	0.6400	0.6000	0.6100	0.6100	82,000
02 May 2023	0.6500	0.6500	0.6200	0.6200	0.6200	33,500
01 May 2023	0.6500	0.6600	0.6500	0.6500	0.6500	10,000
28 Apr 2023	0.6400	0.6600	0.6200	0.6600	0.6600	43,700
27 Apr 2023	0.6600	0.6600	0.6300	0.6300	0.6300	76,188
26 Apr 2023	0.7000	0.7100	0.6600	0.6600	0.6600	61,500
25 Apr 2023	0.7100	0.7200	0.6600	0.7200	0.7200	24,300
24 Apr 2023	0.7200	0.7200	0.7200	0.7200	0.7200	11,140
21 Apr 2023	0.7400	0.7400	0.7200	0.7200	0.7200	8,500
20 Apr 2023	0.7500	0.7600	0.7500	0.7600	0.7600	7,000
19 Apr 2023	0.7300	0.7400	0.7300	0.7400	0.7400	13,000
18 Apr 2023	0.7700	0.7700	0.7300	0.7300	0.7300	45,500
17 Apr 2023	0.7600	0.7900	0.7600	0.7900	0.7900	21,700
14 Apr 2023	0.7500	0.7700	0.7500	0.7600	0.7600	84,300
13 Apr 2023	0.7500	0.7600	0.7300	0.7600	0.7600	61,503
12 Apr 2023	0.7500	0.7500	0.7200	0.7200	0.7200	68,000
11 Apr 2023	0.7800	0.7800	0.7400	0.7400	0.7400	306,705
10 Apr 2023	0.7400	0.7400	0.7200	0.7200	0.7200	62,000
06 Apr 2023	0.7400	0.7600	0.7300	0.7300	0.7300	78,000
05 Apr 2023	0.7400	0.7400	0.7300	0.7300	0.7300	23,000
04 Apr 2023	0.7300	0.7400	0.7200	0.7400	0.7400	67,000
03 Apr 2023	0.7300	0.7300	0.7100	0.7300	0.7300	110,618
31 Mar 2023	0.7200	0.7400	0.7200	0.7300	0.7300	55,500
30 Mar 2023	0.7000	0.7300	0.7000	0.7200	0.7200	61,500
29 Mar 2023	0.6900	0.7000	0.6900	0.7000	0.7000	85,500
28 Mar 2023	0.6900	0.6900	0.6700	0.6700	0.6700	109,967
27 Mar 2023	0.6800	0.6900	0.6700	0.6700	0.6700	7,000
24 Mar 2023	0.6900	0.6900	0.6900	0.6900	0.6900	25,500
23 Mar 2023	0.6700	0.6900	0.6700	0.6800	0.6800	31,500
22 Mar 2023	0.6600	0.7200	0.6600	0.6800	0.6800	93,500
21 Mar 2023	0.6500	0.6600	0.6400	0.6500	0.6500	11,400
20 Mar 2023	0.6300	0.6500	0.6200	0.6500	0.6500	1,500
17 Mar 2023	0.6300	0.6400	0.6300	0.6400	0.6400	96,000
16 Mar 2023	0.6400	0.6400	0.6300	0.6300	0.6300	16,500
15 Mar 2023	0.6600	0.6600	0.6100	0.6500	0.6500	155,628
14 Mar 2023	0.6300	0.6500	0.6100	0.6400	0.6400	72,750
13 Mar 2023	0.5900	0.6400	0.5800	0.6400	0.6400	51,000
10 Mar 2023	0.5500	0.5900	0.5100	0.5900	0.5900	135,000
09 Mar 2023	0.5300	0.5700	0.5300	0.5700	0.5700	88,500
08 Mar 2023	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
07 Mar 2023	0.5300	0.5500	0.5200	0.5400	0.5400	19,000
06 Mar 2023	0.5000	0.5400	0.4900	0.5400	0.5400	129,118
03 Mar 2023	0.4650	0.4800	0.4650	0.4800	0.4800	15,000
02 Mar 2023	0.4650	0.4900	0.4600	0.4750	0.4750	21,700
01 Mar 2023	0.4500	0.4600	0.4500	0.4500	0.4500	30,234
28 Feb 2023	0.4600	0.4600	0.4450	0.4450	0.4450	3,500
27 Feb 2023	0.4850	0.5000	0.4700	0.4750	0.4750	29,000
24 Feb 2023	0.4700	0.4850	0.4600	0.4800	0.4800	58,478
23 Feb 2023	0.4700	0.4800	0.4700	0.4800	0.4800	12,040
22 Feb 2023	0.4900	0.4900	0.4500	0.4550	0.4550	17,000
21 Feb 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
17 Feb 2023	0.5300	0.5300	0.4800	0.5000	0.5000	36,000
16 Feb 2023	0.5200	0.5200	0.5100	0.5100	0.5100	13,500
15 Feb 2023	0.5700	0.5700	0.5200	0.5200	0.5200	7,000
14 Feb 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
13 Feb 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
10 Feb 2023	0.5700	0.5800	0.5600	0.5800	0.5800	3,000
09 Feb 2023	0.5900	0.5900	0.5900	0.5900	0.5900	500
08 Feb 2023	0.6000	0.6000	0.6000	0.6000	0.6000	9,500
07 Feb 2023	0.6000	0.6000	0.6000	0.6000	0.6000	4,500
06 Feb 2023	0.6100	0.6100	0.6000	0.6000	0.6000	16,000
03 Feb 2023	0.6000	0.6100	0.6000	0.6000	0.6000	31,000
02 Feb 2023	0.6100	0.6100	0.6100	0.6100	0.6100	23,184
01 Feb 2023	0.6000	0.6000	0.6000	0.6000	0.6000	11,004
31 Jan 2023	0.6000	0.6100	0.6000	0.6000	0.6000	57,500
30 Jan 2023	0.5900	0.6000	0.5500	0.6000	0.6000	37,500
27 Jan 2023	0.6100	0.6100	0.5700	0.6000	0.6000	19,000
26 Jan 2023	0.6200	0.6200	0.6100	0.6200	0.6200	50,694
25 Jan 2023	0.6500	0.6500	0.6300	0.6300	0.6300	5,000
24 Jan 2023	0.6200	0.6500	0.6100	0.6500	0.6500	228,410
23 Jan 2023	0.6100	0.6100	0.6000	0.6100	0.6100	37,000
20 Jan 2023	0.6000	0.6000	0.5900	0.6000	0.6000	60,000
19 Jan 2023	0.6000	0.6000	0.5800	0.5800	0.5800	11,000
18 Jan 2023	0.6100	0.6100	0.6000	0.6000	0.6000	9,500
17 Jan 2023	0.6100	0.6400	0.6000	0.6200	0.6200	127,376
16 Jan 2023	0.5700	0.5800	0.5700	0.5800	0.5800	17,500
13 Jan 2023	0.5500	0.5800	0.5500	0.5700	0.5700	72,500
12 Jan 2023	0.5500	0.5500	0.5400	0.5400	0.5400	9,500
11 Jan 2023	0.5500	0.5600	0.5500	0.5500	0.5500	10,000
10 Jan 2023	0.5600	0.5600	0.5600	0.5600	0.5600	4,035
09 Jan 2023	0.5600	0.6000	0.5200	0.5500	0.5500	103,500
06 Jan 2023	0.5400	0.5500	0.5200	0.5500	0.5500	79,855
05 Jan 2023	0.5600	0.5600	0.4950	0.5200	0.5200	193,000
04 Jan 2023	0.5100	0.5700	0.5000	0.5700	0.5700	64,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...