Tocvan Ventures Corp. (TOC.CN)

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

Add to watchlist

0.4900

-0.0100

(-2.00%)

At close: 03:41PM EDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	0.5000	0.5000	0.4900	0.4900	0.4900	13,000
03 Oct 2024	0.5100	0.5100	0.5000	0.5000	0.5000	4,500
02 Oct 2024	0.5100	0.5100	0.5000	0.5000	0.5000	16,500
01 Oct 2024	0.5000	0.5100	0.5000	0.5100	0.5100	41,867
30 Sept 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
27 Sept 2024	0.5000	0.5000	0.4950	0.4950	0.4950	17,000
26 Sept 2024	0.4900	0.5000	0.4850	0.5000	0.5000	8,000
25 Sept 2024	0.4800	0.4900	0.4750	0.4900	0.4900	8,000
24 Sept 2024	0.4600	0.4700	0.4000	0.4700	0.4700	87,000
23 Sept 2024	0.4200	0.4550	0.4150	0.4500	0.4500	56,000
20 Sept 2024	0.3950	0.4150	0.3950	0.4150	0.4150	85,000
19 Sept 2024	0.4100	0.4100	0.3850	0.3950	0.3950	21,500
18 Sept 2024	0.4050	0.4050	0.3900	0.3900	0.3900	64,000
17 Sept 2024	0.4000	0.4200	0.3800	0.4200	0.4200	120,500
16 Sept 2024	0.4300	0.4300	0.4000	0.4000	0.4000	44,500
13 Sept 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
12 Sept 2024	0.4250	0.4300	0.4250	0.4300	0.4300	5,500
11 Sept 2024	0.4250	0.4250	0.4200	0.4200	0.4200	2,000
10 Sept 2024	0.4400	0.4400	0.4250	0.4300	0.4300	30,000
09 Sept 2024	0.4350	0.4500	0.4200	0.4450	0.4450	26,001
06 Sept 2024	0.4100	0.4250	0.3750	0.4150	0.4150	139,869
05 Sept 2024	0.4300	0.4300	0.4000	0.4200	0.4200	26,000
04 Sept 2024	0.4400	0.4400	0.4000	0.4150	0.4150	20,000
03 Sept 2024	0.4450	0.4450	0.4200	0.4250	0.4250	19,000
30 Aug 2024	0.4000	0.4350	0.3950	0.4350	0.4350	27,501
29 Aug 2024	0.4850	0.4850	0.3700	0.3800	0.3800	170,000
28 Aug 2024	0.4300	0.4650	0.4300	0.4650	0.4650	24,500
27 Aug 2024	0.4150	0.4250	0.4150	0.4200	0.4200	22,500
26 Aug 2024	0.4250	0.4250	0.3750	0.4000	0.4000	322,000
23 Aug 2024	0.4500	0.4600	0.4300	0.4300	0.4300	19,500
22 Aug 2024	0.4550	0.4600	0.4550	0.4600	0.4600	12,500
21 Aug 2024	0.4500	0.4550	0.4500	0.4550	0.4550	19,000
20 Aug 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,000
19 Aug 2024	0.4650	0.4650	0.4450	0.4450	0.4450	10,000
16 Aug 2024	0.4700	0.5000	0.4550	0.4550	0.4550	81,929
15 Aug 2024	0.4800	0.4800	0.4750	0.4750	0.4750	8,500
14 Aug 2024	0.4850	0.4850	0.4800	0.4800	0.4800	11,000
13 Aug 2024	0.4900	0.4900	0.4850	0.4850	0.4850	11,000
12 Aug 2024	0.4850	0.4850	0.4850	0.4850	0.4850	10,000
09 Aug 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,500
08 Aug 2024	0.4900	0.4900	0.4800	0.4800	0.4800	57,500
07 Aug 2024	0.4800	0.5000	0.4700	0.4700	0.4700	36,000
06 Aug 2024	0.4750	0.4750	0.4750	0.4750	0.4750	5,000
02 Aug 2024	0.4950	0.5200	0.4900	0.4950	0.4950	48,050
01 Aug 2024	0.5000	0.5100	0.4950	0.4950	0.4950	12,800
31 July 2024	0.5100	0.5200	0.5100	0.5200	0.5200	11,000
30 July 2024	0.5200	0.5200	0.5100	0.5100	0.5100	12,000
29 July 2024	0.5200	0.5200	0.5000	0.5000	0.5000	12,000
26 July 2024	0.5400	0.5400	0.5200	0.5200	0.5200	25,500
25 July 2024	0.5400	0.5400	0.5300	0.5400	0.5400	13,000
24 July 2024	0.5400	0.5500	0.5300	0.5400	0.5400	91,000
23 July 2024	0.5600	0.5600	0.5100	0.5100	0.5100	145,500
22 July 2024	0.5300	0.5600	0.5000	0.5300	0.5300	53,500
19 July 2024	0.5800	0.5800	0.5700	0.5700	0.5700	6,500
18 July 2024	0.5700	0.5900	0.5700	0.5900	0.5900	31,900
17 July 2024	0.5900	0.5900	0.5700	0.5700	0.5700	16,000
16 July 2024	0.5800	0.5900	0.5500	0.5800	0.5800	85,000
15 July 2024	0.5400	0.5800	0.5400	0.5800	0.5800	72,500
12 July 2024	0.5300	0.5400	0.5200	0.5300	0.5300	90,867
11 July 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,000
10 July 2024	0.5400	0.5500	0.5100	0.5100	0.5100	35,500
09 July 2024	0.5800	0.5800	0.5400	0.5400	0.5400	21,500
08 July 2024	0.5800	0.5800	0.5600	0.5700	0.5700	9,500
05 July 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
04 July 2024	0.5700	0.5700	0.5600	0.5700	0.5700	9,000
03 July 2024	0.5800	0.5800	0.5700	0.5700	0.5700	19,000
02 July 2024	0.5700	0.5800	0.5600	0.5800	0.5800	75,000
28 June 2024	0.6000	0.6000	0.5700	0.5700	0.5700	39,000
27 June 2024	0.6200	0.6200	0.6000	0.6000	0.6000	18,500
26 June 2024	0.6100	0.6300	0.5900	0.6200	0.6200	22,000
25 June 2024	0.6300	0.6300	0.5900	0.5900	0.5900	31,100
24 June 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
21 June 2024	0.6400	0.6500	0.6100	0.6100	0.6100	59,500
20 June 2024	0.6100	0.6500	0.6100	0.6200	0.6200	179,000
19 June 2024	0.5900	0.6000	0.5900	0.6000	0.6000	21,500
18 June 2024	0.6000	0.6000	0.5900	0.5900	0.5900	32,020
17 June 2024	0.5800	0.6000	0.5800	0.6000	0.6000	228,700
14 June 2024	0.5800	0.5800	0.5700	0.5700	0.5700	14,000
13 June 2024	0.5800	0.6000	0.5700	0.5800	0.5800	66,000
12 June 2024	0.5800	0.5800	0.5800	0.5800	0.5800	52,000
11 June 2024	0.5900	0.5900	0.5800	0.5800	0.5800	10,500
10 June 2024	0.5900	0.6000	0.5800	0.5900	0.5900	22,600
07 June 2024	0.6200	0.6300	0.5600	0.5900	0.5900	84,260
06 June 2024	0.5900	0.6200	0.5900	0.6200	0.6200	185,204
05 June 2024	0.5500	0.5800	0.5500	0.5800	0.5800	111,020
04 June 2024	0.5200	0.5400	0.5100	0.5400	0.5400	109,200
03 June 2024	0.4900	0.5200	0.4850	0.5200	0.5200	84,000
31 May 2024	0.4950	0.4950	0.4700	0.4700	0.4700	39,771
30 May 2024	0.5000	0.5200	0.4900	0.4950	0.4950	19,500
29 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,500
28 May 2024	0.5200	0.5200	0.5000	0.5100	0.5100	20,000
27 May 2024	0.5200	0.5300	0.5100	0.5100	0.5100	13,000
24 May 2024	0.5200	0.5200	0.5000	0.5200	0.5200	58,500
23 May 2024	0.5000	0.5300	0.5000	0.5100	0.5100	114,500
22 May 2024	0.4750	0.4850	0.4600	0.4850	0.4850	64,300
21 May 2024	0.4950	0.5100	0.4800	0.4800	0.4800	54,900
17 May 2024	0.4600	0.5000	0.4600	0.4900	0.4900	100,000
16 May 2024	0.4250	0.4600	0.4200	0.4500	0.4500	175,800
15 May 2024	0.3950	0.4200	0.3900	0.4200	0.4200	163,500
14 May 2024	0.4000	0.4000	0.3850	0.3850	0.3850	95,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD90,961.95-267.38(-0.29%)

Tocvan Ventures Corp. (TOC.CN)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
90,961.95
-267.38(-0.29%)