Tocvan Ventures Corp. (TOC.CN)

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

Add to watchlist

0.3500

0.0000

(0.00%)

At close: 03:26PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.3500	0.3550	0.3450	0.3500	0.3500	67,000
22 Apr 2024	0.3550	0.3550	0.3500	0.3500	0.3500	6,000
19 Apr 2024	0.3600	0.3600	0.3500	0.3550	0.3550	31,000
18 Apr 2024	0.3550	0.3800	0.3500	0.3600	0.3600	238,700
17 Apr 2024	0.3600	0.3600	0.3450	0.3450	0.3450	22,000
16 Apr 2024	0.3550	0.3550	0.3450	0.3500	0.3500	137,500
15 Apr 2024	0.3600	0.3600	0.3550	0.3550	0.3550	83,000
12 Apr 2024	0.3600	0.3600	0.3450	0.3550	0.3550	43,500
11 Apr 2024	0.3500	0.3550	0.3400	0.3500	0.3500	74,500
10 Apr 2024	0.3550	0.3550	0.3500	0.3550	0.3550	65,500
09 Apr 2024	0.3650	0.3650	0.3600	0.3600	0.3600	13,500
08 Apr 2024	0.3750	0.3800	0.3600	0.3650	0.3650	21,000
05 Apr 2024	0.3800	0.3800	0.3600	0.3700	0.3700	140,485
04 Apr 2024	0.3700	0.3750	0.3700	0.3750	0.3750	39,000
03 Apr 2024	0.3600	0.3700	0.3600	0.3700	0.3700	27,000
02 Apr 2024	0.3650	0.3700	0.3450	0.3550	0.3550	32,500
01 Apr 2024	0.3700	0.3700	0.3650	0.3650	0.3650	3,500
28 Mar 2024	0.3700	0.3700	0.3600	0.3650	0.3650	34,500
27 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	29,500
26 Mar 2024	0.3700	0.3700	0.3650	0.3700	0.3700	8,500
25 Mar 2024	0.3650	0.3750	0.3650	0.3650	0.3650	21,500
22 Mar 2024	0.3350	0.3550	0.3200	0.3550	0.3550	88,500
21 Mar 2024	0.3200	0.3250	0.2600	0.3250	0.3250	287,204
20 Mar 2024	0.3400	0.3450	0.3350	0.3350	0.3350	8,500
19 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
18 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,500
15 Mar 2024	0.3350	0.3400	0.3350	0.3400	0.3400	5,000
14 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
13 Mar 2024	0.3350	0.3400	0.3350	0.3400	0.3400	10,500
12 Mar 2024	0.3450	0.3450	0.3350	0.3350	0.3350	4,500
11 Mar 2024	0.3850	0.3850	0.3250	0.3400	0.3400	44,500
08 Mar 2024	0.3850	0.3850	0.3800	0.3800	0.3800	1,852
07 Mar 2024	0.3800	0.3850	0.3800	0.3800	0.3800	11,000
06 Mar 2024	0.3750	0.3800	0.3750	0.3800	0.3800	13,000
05 Mar 2024	0.3800	0.3800	0.3650	0.3700	0.3700	20,500
04 Mar 2024	0.3800	0.3850	0.3800	0.3850	0.3850	6,000
01 Mar 2024	0.3700	0.3850	0.3700	0.3800	0.3800	53,000
29 Feb 2024	0.3800	0.3850	0.3600	0.3750	0.3750	28,500
28 Feb 2024	0.3900	0.3900	0.3650	0.3750	0.3750	26,500
27 Feb 2024	0.3900	0.3900	0.3750	0.3750	0.3750	13,500
26 Feb 2024	0.4200	0.4200	0.3800	0.3800	0.3800	67,000
23 Feb 2024	0.4350	0.4400	0.4050	0.4100	0.4100	25,500
22 Feb 2024	0.4450	0.4450	0.4400	0.4400	0.4400	3,500
21 Feb 2024	0.4350	0.4350	0.4350	0.4350	0.4350	3,500
20 Feb 2024	0.4200	0.4400	0.4100	0.4200	0.4200	35,000
16 Feb 2024	0.4250	0.4400	0.4150	0.4150	0.4150	21,500
15 Feb 2024	0.4250	0.4300	0.4200	0.4250	0.4250	23,000
14 Feb 2024	0.4500	0.4650	0.4050	0.4250	0.4250	46,238
13 Feb 2024	0.4650	0.4650	0.4400	0.4550	0.4550	30,500
12 Feb 2024	0.4750	0.4750	0.4550	0.4600	0.4600	22,000
09 Feb 2024	0.4450	0.4850	0.4450	0.4800	0.4800	45,500
08 Feb 2024	0.4500	0.4500	0.4250	0.4450	0.4450	32,000
07 Feb 2024	0.3850	0.4450	0.3850	0.4450	0.4450	95,900
06 Feb 2024	0.3700	0.3850	0.3300	0.3800	0.3800	236,500
05 Feb 2024	0.3750	0.3750	0.3500	0.3500	0.3500	18,000
02 Feb 2024	0.3800	0.3950	0.3700	0.3700	0.3700	64,750
01 Feb 2024	0.3700	0.3900	0.3700	0.3800	0.3800	166,000
31 Jan 2024	0.3700	0.3700	0.3650	0.3650	0.3650	4,500
30 Jan 2024	0.3850	0.3850	0.3750	0.3750	0.3750	8,000
29 Jan 2024	0.3900	0.3900	0.3800	0.3800	0.3800	15,000
26 Jan 2024	0.3850	0.3850	0.3850	0.3850	0.3850	1,000
25 Jan 2024	0.3600	0.4000	0.3600	0.3900	0.3900	39,500
24 Jan 2024	0.3350	0.3600	0.3350	0.3600	0.3600	44,200
23 Jan 2024	0.3100	0.3350	0.2950	0.3350	0.3350	240,299
22 Jan 2024	0.3200	0.3200	0.3100	0.3150	0.3150	13,799
19 Jan 2024	0.3200	0.3250	0.3150	0.3200	0.3200	39,000
18 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
17 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,500
16 Jan 2024	0.3200	0.3250	0.3200	0.3250	0.3250	33,500
15 Jan 2024	0.3350	0.3350	0.3200	0.3200	0.3200	14,000
12 Jan 2024	0.3500	0.3500	0.3400	0.3400	0.3400	26,500
11 Jan 2024	0.3450	0.3500	0.3450	0.3500	0.3500	3,350
10 Jan 2024	0.3300	0.3300	0.3100	0.3300	0.3300	47,900
09 Jan 2024	0.3650	0.3650	0.3050	0.3200	0.3200	61,900
08 Jan 2024	0.3700	0.3700	0.3700	0.3700	0.3700	7,500
05 Jan 2024	0.3800	0.3800	0.3750	0.3800	0.3800	10,000
04 Jan 2024	0.3900	0.3900	0.3800	0.3850	0.3850	9,500
03 Jan 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
02 Jan 2024	0.3900	0.3900	0.3850	0.3850	0.3850	21,000
29 Dec 2023	0.3950	0.3950	0.3900	0.3900	0.3900	12,000
28 Dec 2023	0.3850	0.3900	0.3850	0.3900	0.3900	13,500
27 Dec 2023	0.3850	0.3900	0.3800	0.3850	0.3850	57,500
22 Dec 2023	0.3900	0.3900	0.3800	0.3800	0.3800	56,500
21 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	24,000
20 Dec 2023	0.3950	0.3950	0.3900	0.3950	0.3950	32,500
19 Dec 2023	0.4050	0.4050	0.4000	0.4000	0.4000	9,000
18 Dec 2023	0.4100	0.4100	0.4000	0.4000	0.4000	34,500
15 Dec 2023	0.4200	0.4200	0.4100	0.4150	0.4150	21,500
14 Dec 2023	0.4250	0.4250	0.4200	0.4200	0.4200	16,000
13 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	3,500
12 Dec 2023	0.4200	0.4250	0.4150	0.4150	0.4150	52,000
11 Dec 2023	0.4300	0.4300	0.4150	0.4150	0.4150	34,500
08 Dec 2023	0.4200	0.4200	0.4150	0.4200	0.4200	87,000
07 Dec 2023	0.4450	0.4450	0.4300	0.4300	0.4300	34,450
06 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
05 Dec 2023	0.4650	0.4650	0.4500	0.4500	0.4500	40,363
04 Dec 2023	0.4500	0.4700	0.4500	0.4600	0.4600	46,500
01 Dec 2023	0.4400	0.4450	0.4350	0.4350	0.4350	9,289
30 Nov 2023	0.4400	0.4450	0.4300	0.4300	0.4300	17,500
29 Nov 2023	0.4450	0.4450	0.4400	0.4400	0.4400	8,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,946.00+8.10(+0.10%)

ASX 2007,691.30+7.80(+0.10%)

AUD/USD0.6519+0.0030(+0.47%)

OIL83.49+0.13(+0.16%)

GOLD2,340.50-1.60(-0.07%)

Bitcoin AUD102,401.14+310.42(+0.30%)

Tocvan Ventures Corp. (TOC.CN)

ALL ORDS
7,946.00
+8.10(+0.10%)

ASX 200
7,691.30
+7.80(+0.10%)

AUD/USD
0.6519
+0.0030(+0.47%)

OIL
83.49
+0.13(+0.16%)

GOLD
2,340.50
-1.60(-0.07%)

Bitcoin AUD
102,401.14
+310.42(+0.30%)