TOC.CN - Tocvan Ventures Corp.

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.52000.53000.50000.53000.530028,750
25 May 20230.53000.54000.49000.50000.500046,000
24 May 20230.55000.55000.52000.54000.54005,500
23 May 20230.57000.57000.49000.51000.510026,000
19 May 20230.60000.60000.57000.59000.590017,900
18 May 20230.62000.62000.59000.60000.600010,500
17 May 20230.65000.65000.61000.62000.620017,150
16 May 20230.64000.66000.63000.66000.6600110,000
15 May 20230.60000.64000.60000.64000.640011,500
12 May 20230.61000.61000.61000.61000.610014,000
11 May 20230.61000.61000.59000.59000.59004,000
10 May 20230.64000.64000.64000.64000.6400500
09 May 20230.67000.67000.65000.65000.650024,000
08 May 20230.65000.67000.65000.66000.660013,000
05 May 20230.61000.64000.61000.64000.640023,000
04 May 20230.60000.62000.57000.62000.620029,386
03 May 20230.64000.64000.60000.61000.610082,000
02 May 20230.65000.65000.62000.62000.620033,500
01 May 20230.65000.66000.65000.65000.650010,000
28 Apr 20230.64000.66000.62000.66000.660043,700
27 Apr 20230.66000.66000.63000.63000.630076,188
26 Apr 20230.70000.71000.66000.66000.660061,500
25 Apr 20230.71000.72000.66000.72000.720024,300
24 Apr 20230.72000.72000.72000.72000.720011,140
21 Apr 20230.74000.74000.72000.72000.72008,500
20 Apr 20230.75000.76000.75000.76000.76007,000
19 Apr 20230.73000.74000.73000.74000.740013,000
18 Apr 20230.77000.77000.73000.73000.730045,500
17 Apr 20230.76000.79000.76000.79000.790021,700
14 Apr 20230.75000.77000.75000.76000.760084,300
13 Apr 20230.75000.76000.73000.76000.760061,503
12 Apr 20230.75000.75000.72000.72000.720068,000
11 Apr 20230.78000.78000.74000.74000.7400306,705
10 Apr 20230.74000.74000.72000.72000.720062,000
06 Apr 20230.74000.76000.73000.73000.730078,000
05 Apr 20230.74000.74000.73000.73000.730023,000
04 Apr 20230.73000.74000.72000.74000.740067,000
03 Apr 20230.73000.73000.71000.73000.7300110,618
31 Mar 20230.72000.74000.72000.73000.730055,500
30 Mar 20230.70000.73000.70000.72000.720061,500
29 Mar 20230.69000.70000.69000.70000.700085,500
28 Mar 20230.69000.69000.67000.67000.6700109,967
27 Mar 20230.68000.69000.67000.67000.67007,000
24 Mar 20230.69000.69000.69000.69000.690025,500
23 Mar 20230.67000.69000.67000.68000.680031,500
22 Mar 20230.66000.72000.66000.68000.680093,500
21 Mar 20230.65000.66000.64000.65000.650011,400
20 Mar 20230.63000.65000.62000.65000.65001,500
17 Mar 20230.63000.64000.63000.64000.640096,000
16 Mar 20230.64000.64000.63000.63000.630016,500
15 Mar 20230.66000.66000.61000.65000.6500155,628
14 Mar 20230.63000.65000.61000.64000.640072,750
13 Mar 20230.59000.64000.58000.64000.640051,000
10 Mar 20230.55000.59000.51000.59000.5900135,000
09 Mar 20230.53000.57000.53000.57000.570088,500
08 Mar 20230.55000.55000.55000.55000.55001,000
07 Mar 20230.53000.55000.52000.54000.540019,000
06 Mar 20230.50000.54000.49000.54000.5400129,118
03 Mar 20230.46500.48000.46500.48000.480015,000
02 Mar 20230.46500.49000.46000.47500.475021,700
01 Mar 20230.45000.46000.45000.45000.450030,234
28 Feb 20230.46000.46000.44500.44500.44503,500
27 Feb 20230.48500.50000.47000.47500.475029,000
24 Feb 20230.47000.48500.46000.48000.480058,478
23 Feb 20230.47000.48000.47000.48000.480012,040
22 Feb 20230.49000.49000.45000.45500.455017,000
21 Feb 20230.50000.50000.50000.50000.5000-
17 Feb 20230.53000.53000.48000.50000.500036,000
16 Feb 20230.52000.52000.51000.51000.510013,500
15 Feb 20230.57000.57000.52000.52000.52007,000
14 Feb 20230.58000.58000.58000.58000.5800-
13 Feb 20230.58000.58000.58000.58000.5800-
10 Feb 20230.57000.58000.56000.58000.58003,000
09 Feb 20230.59000.59000.59000.59000.5900500
08 Feb 20230.60000.60000.60000.60000.60009,500
07 Feb 20230.60000.60000.60000.60000.60004,500
06 Feb 20230.61000.61000.60000.60000.600016,000
03 Feb 20230.60000.61000.60000.60000.600031,000
02 Feb 20230.61000.61000.61000.61000.610023,184
01 Feb 20230.60000.60000.60000.60000.600011,004
31 Jan 20230.60000.61000.60000.60000.600057,500
30 Jan 20230.59000.60000.55000.60000.600037,500
27 Jan 20230.61000.61000.57000.60000.600019,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...