Australia markets closed

Tocvan Ventures Corp. (TOC.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.5200+0.0100 (+1.96%)
At close: 03:50PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 May 20240.49500.51000.48000.48000.480054,900
17 May 20240.46000.50000.46000.49000.4900100,000
16 May 20240.42500.46000.42000.45000.4500175,800
15 May 20240.39500.42000.39000.42000.4200163,500
14 May 20240.40000.40000.38500.38500.385095,300
13 May 20240.37000.39500.37000.38000.380044,500
10 May 20240.36500.36500.36000.36000.360029,000
09 May 20240.36000.36500.36000.36000.36006,500
08 May 20240.35500.36000.35000.36000.360071,000
07 May 20240.35000.35500.33000.35000.350093,100
06 May 20240.35000.35500.35000.35500.35505,722
03 May 20240.34500.35000.34500.35000.35005,500
02 May 20240.35500.35500.34000.34000.340018,500
01 May 20240.35500.35500.35000.35500.355011,500
30 Apr 20240.36000.36500.34000.35000.350064,100
29 Apr 20240.35500.36000.35500.35500.355035,000
26 Apr 20240.35500.35500.35000.35000.3500504,000
25 Apr 20240.35500.35500.34000.35000.350014,000
24 Apr 20240.34500.35500.33000.35500.355079,000
23 Apr 20240.35000.35500.34500.35000.350067,000
22 Apr 20240.35500.35500.35000.35000.35006,000
19 Apr 20240.36000.36000.35000.35500.355031,000
18 Apr 20240.35500.38000.35000.36000.3600238,700
17 Apr 20240.36000.36000.34500.34500.345022,000
16 Apr 20240.35500.35500.34500.35000.3500137,500
15 Apr 20240.36000.36000.35500.35500.355083,000
12 Apr 20240.36000.36000.34500.35500.355043,500
11 Apr 20240.35000.35500.34000.35000.350074,500
10 Apr 20240.35500.35500.35000.35500.355065,500
09 Apr 20240.36500.36500.36000.36000.360013,500
08 Apr 20240.37500.38000.36000.36500.365021,000
05 Apr 20240.38000.38000.36000.37000.3700140,485
04 Apr 20240.37000.37500.37000.37500.375039,000
03 Apr 20240.36000.37000.36000.37000.370027,000
02 Apr 20240.36500.37000.34500.35500.355032,500
01 Apr 20240.37000.37000.36500.36500.36503,500
28 Mar 20240.37000.37000.36000.36500.365034,500
27 Mar 20240.37000.37000.37000.37000.370029,500
26 Mar 20240.37000.37000.36500.37000.37008,500
25 Mar 20240.36500.37500.36500.36500.365021,500
22 Mar 20240.33500.35500.32000.35500.355088,500
21 Mar 20240.32000.32500.26000.32500.3250287,204
20 Mar 20240.34000.34500.33500.33500.33508,500
19 Mar 20240.34000.34000.34000.34000.3400-
18 Mar 20240.34000.34000.34000.34000.34003,500
15 Mar 20240.33500.34000.33500.34000.34005,000
14 Mar 20240.34000.34000.34000.34000.3400-
13 Mar 20240.33500.34000.33500.34000.340010,500
12 Mar 20240.34500.34500.33500.33500.33504,500
11 Mar 20240.38500.38500.32500.34000.340044,500
08 Mar 20240.38500.38500.38000.38000.38001,852
07 Mar 20240.38000.38500.38000.38000.380011,000
06 Mar 20240.37500.38000.37500.38000.380013,000
05 Mar 20240.38000.38000.36500.37000.370020,500
04 Mar 20240.38000.38500.38000.38500.38506,000
01 Mar 20240.37000.38500.37000.38000.380053,000
29 Feb 20240.38000.38500.36000.37500.375028,500
28 Feb 20240.39000.39000.36500.37500.375026,500
27 Feb 20240.39000.39000.37500.37500.375013,500
26 Feb 20240.42000.42000.38000.38000.380067,000
23 Feb 20240.43500.44000.40500.41000.410025,500
22 Feb 20240.44500.44500.44000.44000.44003,500
21 Feb 20240.43500.43500.43500.43500.43503,500
20 Feb 20240.42000.44000.41000.42000.420035,000
16 Feb 20240.42500.44000.41500.41500.415021,500
15 Feb 20240.42500.43000.42000.42500.425023,000
14 Feb 20240.45000.46500.40500.42500.425046,238
13 Feb 20240.46500.46500.44000.45500.455030,500
12 Feb 20240.47500.47500.45500.46000.460022,000
09 Feb 20240.44500.48500.44500.48000.480045,500
08 Feb 20240.45000.45000.42500.44500.445032,000
07 Feb 20240.38500.44500.38500.44500.445095,900
06 Feb 20240.37000.38500.33000.38000.3800236,500
05 Feb 20240.37500.37500.35000.35000.350018,000
02 Feb 20240.38000.39500.37000.37000.370064,750
01 Feb 20240.37000.39000.37000.38000.3800166,000
31 Jan 20240.37000.37000.36500.36500.36504,500
30 Jan 20240.38500.38500.37500.37500.37508,000
29 Jan 20240.39000.39000.38000.38000.380015,000
26 Jan 20240.38500.38500.38500.38500.38501,000
25 Jan 20240.36000.40000.36000.39000.390039,500
24 Jan 20240.33500.36000.33500.36000.360044,200
23 Jan 20240.31000.33500.29500.33500.3350240,299
22 Jan 20240.32000.32000.31000.31500.315013,799
19 Jan 20240.32000.32500.31500.32000.320039,000
18 Jan 20240.32000.32000.32000.32000.3200-
17 Jan 20240.32000.32000.32000.32000.32003,500
16 Jan 20240.32000.32500.32000.32500.325033,500
15 Jan 20240.33500.33500.32000.32000.320014,000
12 Jan 20240.35000.35000.34000.34000.340026,500
11 Jan 20240.34500.35000.34500.35000.35003,350
10 Jan 20240.33000.33000.31000.33000.330047,900
09 Jan 20240.36500.36500.30500.32000.320061,900
08 Jan 20240.37000.37000.37000.37000.37007,500
05 Jan 20240.38000.38000.37500.38000.380010,000
04 Jan 20240.39000.39000.38000.38500.38509,500
03 Jan 20240.39000.39000.39000.39000.39001,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...