Australia markets closed

Tocvan Ventures Corp. (TOC.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.6600+0.0100 (+1.54%)
At close: 03:29PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.66000.66000.65000.66000.660066,010
22 Sept 20220.65000.65000.64000.65000.650010,000
21 Sept 20220.71000.71000.64000.65000.650096,775
20 Sept 20220.71000.76000.71000.71000.7100127,500
19 Sept 20220.62000.68000.62000.68000.6800115,400
16 Sept 20220.59000.61000.58000.61000.6100102,500
15 Sept 20220.56000.58000.56000.58000.580014,000
14 Sept 20220.56000.57000.55000.57000.570050,300
13 Sept 20220.57000.57000.57000.57000.570015,400
12 Sept 20220.56000.56000.56000.56000.56001,000
09 Sept 20220.56000.56000.56000.56000.560017,000
08 Sept 20220.57000.57000.57000.57000.5700500
07 Sept 20220.57000.57000.57000.57000.57004,000
06 Sept 20220.64000.64000.57000.57000.570056,342
02 Sept 20220.55000.63000.55000.63000.6300119,000
01 Sept 20220.56000.56000.55000.55000.550029,000
31 Aug 20220.57000.59000.56000.56000.560046,200
30 Aug 20220.61000.61000.47000.56000.5600165,000
29 Aug 20220.61000.61000.61000.61000.610054,500
26 Aug 20220.61000.61000.60000.61000.610031,250
25 Aug 20220.63000.63000.61000.61000.610061,000
24 Aug 20220.63000.64000.62000.64000.640031,000
23 Aug 20220.60000.62000.60000.62000.620010,500
22 Aug 20220.60000.60000.60000.60000.600019,500
19 Aug 20220.65000.65000.60000.60000.600070,000
18 Aug 20220.64000.66000.63000.65000.6500113,900
17 Aug 20220.63000.63000.62000.63000.630011,500
16 Aug 20220.63000.63000.60000.62000.620022,000
15 Aug 20220.64000.64000.57000.64000.640049,000
12 Aug 20220.66000.66000.63000.65000.650033,500
11 Aug 20220.67000.67000.59000.66000.6600224,200
10 Aug 20220.70000.70000.66000.66000.660022,000
09 Aug 20220.71000.71000.68000.70000.700013,500
08 Aug 20220.72000.72000.72000.72000.720023,147
05 Aug 20220.72000.73000.72000.72000.72009,000
04 Aug 20220.71000.73000.70000.73000.730039,000
03 Aug 20220.71000.71000.70000.70000.700058,750
02 Aug 20220.69000.70000.69000.70000.700019,000
29 July 20220.68000.69000.68000.68000.6800120,000
28 July 20220.66000.68000.65000.68000.6800153,375
27 July 20220.68000.68000.63000.64000.640079,000
26 July 20220.71000.71000.71000.71000.71001,500
25 July 20220.74000.74000.72000.72000.7200175,000
22 July 20220.75000.77000.74000.75000.7500235,700
21 July 20220.76000.77000.74000.75000.750068,500
20 July 20220.77000.77000.75000.76000.760099,500
19 July 20220.79000.80000.78000.78000.780094,400
18 July 20220.79000.80000.79000.80000.800053,005
15 July 20220.80000.80000.80000.80000.80007,500
14 July 20220.81000.82000.80000.80000.800080,500
13 July 20220.82000.83000.82000.82000.820053,500
12 July 20220.84000.84000.82000.83000.8300190,000
11 July 20220.84000.84000.84000.84000.84006,500
08 July 20220.86000.86000.86000.86000.86003,043
07 July 20220.84000.85000.82000.85000.850058,264
06 July 20220.84000.87000.84000.86000.860056,500
05 July 20220.85000.86000.79000.86000.860033,000
04 July 20220.82000.86000.79000.86000.860018,500
30 June 20220.85000.86000.79000.83000.830062,895
29 June 20220.83000.84000.80000.84000.840095,000
28 June 20220.84000.84000.82000.82000.820010,750
27 June 20220.86000.86000.82000.84000.84009,750
24 June 20220.88000.88000.86000.86000.86007,500
23 June 20220.86000.88000.84000.88000.880048,911
22 June 20220.88000.88000.87000.87000.870018,000
21 June 20220.88000.88000.86000.87000.87007,500
20 June 20220.91000.91000.85000.87000.870054,500
17 June 20220.94000.94000.93000.93000.93003,500
16 June 20220.94000.94000.94000.94000.9400-
15 June 20220.94000.94000.94000.94000.940029,000
14 June 20220.92000.93000.91000.93000.930088,520
13 June 20220.93000.93000.91000.92000.920050,610
10 June 20220.95000.95000.95000.95000.95003,150
09 June 20220.97000.99000.96000.98000.980026,139
08 June 20220.98000.98000.93000.97000.970063,500
07 June 20220.95000.96000.93000.95000.950056,590
06 June 20220.94000.95000.92000.95000.950077,340
03 June 20220.89000.94000.89000.94000.9400102,120
02 June 20220.90000.90000.90000.90000.900015,000
01 June 20220.89000.89000.89000.89000.89002,000
31 May 20220.88000.92000.88000.92000.920079,000
30 May 20220.85000.87000.82000.87000.8700137,150
27 May 20220.83000.84000.83000.84000.840069,300
26 May 20220.80000.82000.80000.82000.820043,500
25 May 20220.77000.78000.75000.78000.780036,712
24 May 20220.76000.77000.74000.77000.7700129,500
20 May 20220.75000.79000.75000.75000.7500114,000
19 May 20220.76000.76000.74000.75000.750013,500
18 May 20220.80000.80000.75000.75000.750059,000
17 May 20220.77000.81000.77000.80000.800032,500
16 May 20220.76000.76000.76000.76000.76006,000
13 May 20220.78000.78000.73000.75000.750084,530
12 May 20220.76000.78000.73000.78000.780078,500
11 May 20220.71000.77000.71000.77000.770031,000
10 May 20220.77000.77000.75000.76000.760059,600
09 May 20220.80000.80000.72000.75000.750044,500
06 May 20220.82000.82000.80000.81000.810032,500
05 May 20220.80000.81000.79000.81000.810040,506
04 May 20220.81000.81000.79000.79000.790018,000
03 May 20220.80000.81000.79000.81000.810032,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...