Australia markets close in 2 hours 21 minutes

Tocvan Ventures Corp. (TOC.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.6200-0.0100 (-1.59%)
At close: 01:07PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20230.62000.62000.61000.62000.620050,694
25 Jan 20230.65000.65000.63000.63000.63005,000
24 Jan 20230.62000.65000.61000.65000.6500228,410
23 Jan 20230.61000.61000.60000.61000.610037,000
20 Jan 20230.60000.60000.59000.60000.600060,000
19 Jan 20230.60000.60000.58000.58000.580011,000
18 Jan 20230.61000.61000.60000.60000.60009,500
17 Jan 20230.61000.64000.60000.62000.6200127,376
16 Jan 20230.57000.58000.57000.58000.580017,500
13 Jan 20230.55000.58000.55000.57000.570072,500
12 Jan 20230.55000.55000.54000.54000.54009,500
11 Jan 20230.55000.56000.55000.55000.550010,000
10 Jan 20230.56000.56000.56000.56000.56004,035
09 Jan 20230.56000.60000.52000.55000.5500103,500
06 Jan 20230.54000.55000.52000.55000.550079,855
05 Jan 20230.56000.56000.49500.52000.5200193,000
04 Jan 20230.51000.57000.50000.57000.570064,500
03 Jan 20230.52000.52000.49000.49000.490021,500
30 Dec 20220.51000.51000.51000.51000.5100-
29 Dec 20220.51000.51000.51000.51000.5100-
28 Dec 20220.52000.52000.48000.51000.510018,451
23 Dec 20220.45500.54000.45500.52000.5200201,499
22 Dec 20220.45500.45500.45000.45000.450024,136
21 Dec 20220.45000.45000.42000.45000.4500108,800
20 Dec 20220.50000.50000.43000.47000.4700239,658
19 Dec 20220.53000.53000.50000.50000.500015,500
16 Dec 20220.52000.52000.52000.52000.52008,000
15 Dec 20220.53000.53000.53000.53000.53004,000
14 Dec 20220.53000.55000.52000.52000.520041,000
13 Dec 20220.49000.54000.49000.52000.5200118,000
12 Dec 20220.48000.49500.48000.49500.4950105,600
09 Dec 20220.48500.49000.47500.48000.480083,000
08 Dec 20220.48500.48500.47500.48000.480023,495
07 Dec 20220.45000.52000.45000.48000.4800220,340
06 Dec 20220.44000.45000.42000.45000.450041,500
05 Dec 20220.47000.47000.46000.46000.46001,500
02 Dec 20220.46500.46500.46500.46500.46504,550
01 Dec 20220.48000.50000.46000.46000.4600183,400
30 Nov 20220.44500.44500.43000.44500.445064,300
29 Nov 20220.35000.46000.34000.44000.4400314,948
28 Nov 20220.36500.36500.35500.35500.35504,500
25 Nov 20220.35500.37000.33000.37000.370034,500
24 Nov 20220.36500.36500.36000.36000.36003,000
23 Nov 20220.39000.39000.38000.38000.38005,000
22 Nov 20220.39500.40500.39000.39000.3900106,626
21 Nov 20220.47500.47500.36500.38500.3850182,500
18 Nov 20220.49500.49500.48000.48000.480041,500
17 Nov 20220.50000.50000.49000.49000.49002,500
16 Nov 20220.51000.51000.50000.50000.50004,500
15 Nov 20220.51000.51000.49000.49000.490059,000
14 Nov 20220.51000.51000.50000.51000.5100121,500
11 Nov 20220.47500.53000.47500.52000.520034,000
10 Nov 20220.43000.46500.43000.46500.465016,075
09 Nov 20220.42000.42000.42000.42000.420020,500
08 Nov 20220.41500.42500.41500.41500.415019,500
07 Nov 20220.46000.46000.41500.41500.415027,500
04 Nov 20220.46000.46000.44000.44000.440050,500
03 Nov 20220.45500.47000.45500.46000.460047,500
02 Nov 20220.46000.46000.45500.45500.455047,560
01 Nov 20220.44000.46500.44000.45500.455067,170
31 Oct 20220.46500.46500.42000.42000.4200146,000
28 Oct 20220.51000.51000.47000.47000.470054,000
27 Oct 20220.52000.52000.52000.52000.52001,000
26 Oct 20220.53000.53000.52000.52000.520037,500
25 Oct 20220.53000.53000.52000.52000.52002,000
24 Oct 20220.55000.55000.54000.54000.540013,719
21 Oct 20220.56000.57000.55000.55000.550013,500
20 Oct 20220.56000.59000.56000.59000.590054,500
19 Oct 20220.55000.55000.55000.55000.55005,000
18 Oct 20220.57000.57000.55000.55000.550027,865
17 Oct 20220.58000.58000.55000.55000.550013,000
14 Oct 20220.51000.59000.51000.59000.590016,500
13 Oct 20220.52000.52000.49000.52000.5200212,000
12 Oct 20220.51000.53000.51000.52000.520034,000
11 Oct 20220.60000.60000.50000.50000.5000119,194
07 Oct 20220.61000.61000.60000.61000.61007,000
06 Oct 20220.62000.62000.62000.62000.6200500
05 Oct 20220.60000.61000.60000.61000.610030,500
04 Oct 20220.61000.61000.60000.60000.600011,500
03 Oct 20220.60000.62000.58000.62000.620046,850
30 Sept 20220.64000.64000.56000.61000.610050,400
29 Sept 20220.66000.66000.66000.66000.66003,000
28 Sept 20220.67000.68000.67000.68000.680040,000
27 Sept 20220.68000.68000.66000.66000.660070,700
26 Sept 20220.66000.68000.66000.67000.670039,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...