News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	0.6600	0.6600	0.6500	0.6600	0.6600	66,010
22 Sept 2022	0.6500	0.6500	0.6400	0.6500	0.6500	10,000
21 Sept 2022	0.7100	0.7100	0.6400	0.6500	0.6500	96,775
20 Sept 2022	0.7100	0.7600	0.7100	0.7100	0.7100	127,500
19 Sept 2022	0.6200	0.6800	0.6200	0.6800	0.6800	115,400
16 Sept 2022	0.5900	0.6100	0.5800	0.6100	0.6100	102,500
15 Sept 2022	0.5600	0.5800	0.5600	0.5800	0.5800	14,000
14 Sept 2022	0.5600	0.5700	0.5500	0.5700	0.5700	50,300
13 Sept 2022	0.5700	0.5700	0.5700	0.5700	0.5700	15,400
12 Sept 2022	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
09 Sept 2022	0.5600	0.5600	0.5600	0.5600	0.5600	17,000
08 Sept 2022	0.5700	0.5700	0.5700	0.5700	0.5700	500
07 Sept 2022	0.5700	0.5700	0.5700	0.5700	0.5700	4,000
06 Sept 2022	0.6400	0.6400	0.5700	0.5700	0.5700	56,342
02 Sept 2022	0.5500	0.6300	0.5500	0.6300	0.6300	119,000
01 Sept 2022	0.5600	0.5600	0.5500	0.5500	0.5500	29,000
31 Aug 2022	0.5700	0.5900	0.5600	0.5600	0.5600	46,200
30 Aug 2022	0.6100	0.6100	0.4700	0.5600	0.5600	165,000
29 Aug 2022	0.6100	0.6100	0.6100	0.6100	0.6100	54,500
26 Aug 2022	0.6100	0.6100	0.6000	0.6100	0.6100	31,250
25 Aug 2022	0.6300	0.6300	0.6100	0.6100	0.6100	61,000
24 Aug 2022	0.6300	0.6400	0.6200	0.6400	0.6400	31,000
23 Aug 2022	0.6000	0.6200	0.6000	0.6200	0.6200	10,500
22 Aug 2022	0.6000	0.6000	0.6000	0.6000	0.6000	19,500
19 Aug 2022	0.6500	0.6500	0.6000	0.6000	0.6000	70,000
18 Aug 2022	0.6400	0.6600	0.6300	0.6500	0.6500	113,900
17 Aug 2022	0.6300	0.6300	0.6200	0.6300	0.6300	11,500
16 Aug 2022	0.6300	0.6300	0.6000	0.6200	0.6200	22,000
15 Aug 2022	0.6400	0.6400	0.5700	0.6400	0.6400	49,000
12 Aug 2022	0.6600	0.6600	0.6300	0.6500	0.6500	33,500
11 Aug 2022	0.6700	0.6700	0.5900	0.6600	0.6600	224,200
10 Aug 2022	0.7000	0.7000	0.6600	0.6600	0.6600	22,000
09 Aug 2022	0.7100	0.7100	0.6800	0.7000	0.7000	13,500
08 Aug 2022	0.7200	0.7200	0.7200	0.7200	0.7200	23,147
05 Aug 2022	0.7200	0.7300	0.7200	0.7200	0.7200	9,000
04 Aug 2022	0.7100	0.7300	0.7000	0.7300	0.7300	39,000
03 Aug 2022	0.7100	0.7100	0.7000	0.7000	0.7000	58,750
02 Aug 2022	0.6900	0.7000	0.6900	0.7000	0.7000	19,000
29 July 2022	0.6800	0.6900	0.6800	0.6800	0.6800	120,000
28 July 2022	0.6600	0.6800	0.6500	0.6800	0.6800	153,375
27 July 2022	0.6800	0.6800	0.6300	0.6400	0.6400	79,000
26 July 2022	0.7100	0.7100	0.7100	0.7100	0.7100	1,500
25 July 2022	0.7400	0.7400	0.7200	0.7200	0.7200	175,000
22 July 2022	0.7500	0.7700	0.7400	0.7500	0.7500	235,700
21 July 2022	0.7600	0.7700	0.7400	0.7500	0.7500	68,500
20 July 2022	0.7700	0.7700	0.7500	0.7600	0.7600	99,500
19 July 2022	0.7900	0.8000	0.7800	0.7800	0.7800	94,400
18 July 2022	0.7900	0.8000	0.7900	0.8000	0.8000	53,005
15 July 2022	0.8000	0.8000	0.8000	0.8000	0.8000	7,500
14 July 2022	0.8100	0.8200	0.8000	0.8000	0.8000	80,500
13 July 2022	0.8200	0.8300	0.8200	0.8200	0.8200	53,500
12 July 2022	0.8400	0.8400	0.8200	0.8300	0.8300	190,000
11 July 2022	0.8400	0.8400	0.8400	0.8400	0.8400	6,500
08 July 2022	0.8600	0.8600	0.8600	0.8600	0.8600	3,043
07 July 2022	0.8400	0.8500	0.8200	0.8500	0.8500	58,264
06 July 2022	0.8400	0.8700	0.8400	0.8600	0.8600	56,500
05 July 2022	0.8500	0.8600	0.7900	0.8600	0.8600	33,000
04 July 2022	0.8200	0.8600	0.7900	0.8600	0.8600	18,500
30 June 2022	0.8500	0.8600	0.7900	0.8300	0.8300	62,895
29 June 2022	0.8300	0.8400	0.8000	0.8400	0.8400	95,000
28 June 2022	0.8400	0.8400	0.8200	0.8200	0.8200	10,750
27 June 2022	0.8600	0.8600	0.8200	0.8400	0.8400	9,750
24 June 2022	0.8800	0.8800	0.8600	0.8600	0.8600	7,500
23 June 2022	0.8600	0.8800	0.8400	0.8800	0.8800	48,911
22 June 2022	0.8800	0.8800	0.8700	0.8700	0.8700	18,000
21 June 2022	0.8800	0.8800	0.8600	0.8700	0.8700	7,500
20 June 2022	0.9100	0.9100	0.8500	0.8700	0.8700	54,500
17 June 2022	0.9400	0.9400	0.9300	0.9300	0.9300	3,500
16 June 2022	0.9400	0.9400	0.9400	0.9400	0.9400	-
15 June 2022	0.9400	0.9400	0.9400	0.9400	0.9400	29,000
14 June 2022	0.9200	0.9300	0.9100	0.9300	0.9300	88,520
13 June 2022	0.9300	0.9300	0.9100	0.9200	0.9200	50,610
10 June 2022	0.9500	0.9500	0.9500	0.9500	0.9500	3,150
09 June 2022	0.9700	0.9900	0.9600	0.9800	0.9800	26,139
08 June 2022	0.9800	0.9800	0.9300	0.9700	0.9700	63,500
07 June 2022	0.9500	0.9600	0.9300	0.9500	0.9500	56,590
06 June 2022	0.9400	0.9500	0.9200	0.9500	0.9500	77,340
03 June 2022	0.8900	0.9400	0.8900	0.9400	0.9400	102,120
02 June 2022	0.9000	0.9000	0.9000	0.9000	0.9000	15,000
01 June 2022	0.8900	0.8900	0.8900	0.8900	0.8900	2,000
31 May 2022	0.8800	0.9200	0.8800	0.9200	0.9200	79,000
30 May 2022	0.8500	0.8700	0.8200	0.8700	0.8700	137,150
27 May 2022	0.8300	0.8400	0.8300	0.8400	0.8400	69,300
26 May 2022	0.8000	0.8200	0.8000	0.8200	0.8200	43,500
25 May 2022	0.7700	0.7800	0.7500	0.7800	0.7800	36,712
24 May 2022	0.7600	0.7700	0.7400	0.7700	0.7700	129,500
20 May 2022	0.7500	0.7900	0.7500	0.7500	0.7500	114,000
19 May 2022	0.7600	0.7600	0.7400	0.7500	0.7500	13,500
18 May 2022	0.8000	0.8000	0.7500	0.7500	0.7500	59,000
17 May 2022	0.7700	0.8100	0.7700	0.8000	0.8000	32,500
16 May 2022	0.7600	0.7600	0.7600	0.7600	0.7600	6,000
13 May 2022	0.7800	0.7800	0.7300	0.7500	0.7500	84,530
12 May 2022	0.7600	0.7800	0.7300	0.7800	0.7800	78,500
11 May 2022	0.7100	0.7700	0.7100	0.7700	0.7700	31,000
10 May 2022	0.7700	0.7700	0.7500	0.7600	0.7600	59,600
09 May 2022	0.8000	0.8000	0.7200	0.7500	0.7500	44,500
06 May 2022	0.8200	0.8200	0.8000	0.8100	0.8100	32,500
05 May 2022	0.8000	0.8100	0.7900	0.8100	0.8100	40,506
04 May 2022	0.8100	0.8100	0.7900	0.7900	0.7900	18,000
03 May 2022	0.8000	0.8100	0.7900	0.8100	0.8100	32,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

AUD/USD0.6533-0.0112(-1.69%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD29,191.62+234.79(+0.81%)

News that makes you smarter and richer... For free.

Tocvan Ventures Corp. (TOC.CN)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

AUD/USD
0.6533
-0.0112(-1.69%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
29,191.62
+234.79(+0.81%)