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

0.6200

-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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	0.6200	0.6200	0.6100	0.6200	0.6200	50,694
25 Jan 2023	0.6500	0.6500	0.6300	0.6300	0.6300	5,000
24 Jan 2023	0.6200	0.6500	0.6100	0.6500	0.6500	228,410
23 Jan 2023	0.6100	0.6100	0.6000	0.6100	0.6100	37,000
20 Jan 2023	0.6000	0.6000	0.5900	0.6000	0.6000	60,000
19 Jan 2023	0.6000	0.6000	0.5800	0.5800	0.5800	11,000
18 Jan 2023	0.6100	0.6100	0.6000	0.6000	0.6000	9,500
17 Jan 2023	0.6100	0.6400	0.6000	0.6200	0.6200	127,376
16 Jan 2023	0.5700	0.5800	0.5700	0.5800	0.5800	17,500
13 Jan 2023	0.5500	0.5800	0.5500	0.5700	0.5700	72,500
12 Jan 2023	0.5500	0.5500	0.5400	0.5400	0.5400	9,500
11 Jan 2023	0.5500	0.5600	0.5500	0.5500	0.5500	10,000
10 Jan 2023	0.5600	0.5600	0.5600	0.5600	0.5600	4,035
09 Jan 2023	0.5600	0.6000	0.5200	0.5500	0.5500	103,500
06 Jan 2023	0.5400	0.5500	0.5200	0.5500	0.5500	79,855
05 Jan 2023	0.5600	0.5600	0.4950	0.5200	0.5200	193,000
04 Jan 2023	0.5100	0.5700	0.5000	0.5700	0.5700	64,500
03 Jan 2023	0.5200	0.5200	0.4900	0.4900	0.4900	21,500
30 Dec 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
29 Dec 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
28 Dec 2022	0.5200	0.5200	0.4800	0.5100	0.5100	18,451
23 Dec 2022	0.4550	0.5400	0.4550	0.5200	0.5200	201,499
22 Dec 2022	0.4550	0.4550	0.4500	0.4500	0.4500	24,136
21 Dec 2022	0.4500	0.4500	0.4200	0.4500	0.4500	108,800
20 Dec 2022	0.5000	0.5000	0.4300	0.4700	0.4700	239,658
19 Dec 2022	0.5300	0.5300	0.5000	0.5000	0.5000	15,500
16 Dec 2022	0.5200	0.5200	0.5200	0.5200	0.5200	8,000
15 Dec 2022	0.5300	0.5300	0.5300	0.5300	0.5300	4,000
14 Dec 2022	0.5300	0.5500	0.5200	0.5200	0.5200	41,000
13 Dec 2022	0.4900	0.5400	0.4900	0.5200	0.5200	118,000
12 Dec 2022	0.4800	0.4950	0.4800	0.4950	0.4950	105,600
09 Dec 2022	0.4850	0.4900	0.4750	0.4800	0.4800	83,000
08 Dec 2022	0.4850	0.4850	0.4750	0.4800	0.4800	23,495
07 Dec 2022	0.4500	0.5200	0.4500	0.4800	0.4800	220,340
06 Dec 2022	0.4400	0.4500	0.4200	0.4500	0.4500	41,500
05 Dec 2022	0.4700	0.4700	0.4600	0.4600	0.4600	1,500
02 Dec 2022	0.4650	0.4650	0.4650	0.4650	0.4650	4,550
01 Dec 2022	0.4800	0.5000	0.4600	0.4600	0.4600	183,400
30 Nov 2022	0.4450	0.4450	0.4300	0.4450	0.4450	64,300
29 Nov 2022	0.3500	0.4600	0.3400	0.4400	0.4400	314,948
28 Nov 2022	0.3650	0.3650	0.3550	0.3550	0.3550	4,500
25 Nov 2022	0.3550	0.3700	0.3300	0.3700	0.3700	34,500
24 Nov 2022	0.3650	0.3650	0.3600	0.3600	0.3600	3,000
23 Nov 2022	0.3900	0.3900	0.3800	0.3800	0.3800	5,000
22 Nov 2022	0.3950	0.4050	0.3900	0.3900	0.3900	106,626
21 Nov 2022	0.4750	0.4750	0.3650	0.3850	0.3850	182,500
18 Nov 2022	0.4950	0.4950	0.4800	0.4800	0.4800	41,500
17 Nov 2022	0.5000	0.5000	0.4900	0.4900	0.4900	2,500
16 Nov 2022	0.5100	0.5100	0.5000	0.5000	0.5000	4,500
15 Nov 2022	0.5100	0.5100	0.4900	0.4900	0.4900	59,000
14 Nov 2022	0.5100	0.5100	0.5000	0.5100	0.5100	121,500
11 Nov 2022	0.4750	0.5300	0.4750	0.5200	0.5200	34,000
10 Nov 2022	0.4300	0.4650	0.4300	0.4650	0.4650	16,075
09 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	20,500
08 Nov 2022	0.4150	0.4250	0.4150	0.4150	0.4150	19,500
07 Nov 2022	0.4600	0.4600	0.4150	0.4150	0.4150	27,500
04 Nov 2022	0.4600	0.4600	0.4400	0.4400	0.4400	50,500
03 Nov 2022	0.4550	0.4700	0.4550	0.4600	0.4600	47,500
02 Nov 2022	0.4600	0.4600	0.4550	0.4550	0.4550	47,560
01 Nov 2022	0.4400	0.4650	0.4400	0.4550	0.4550	67,170
31 Oct 2022	0.4650	0.4650	0.4200	0.4200	0.4200	146,000
28 Oct 2022	0.5100	0.5100	0.4700	0.4700	0.4700	54,000
27 Oct 2022	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
26 Oct 2022	0.5300	0.5300	0.5200	0.5200	0.5200	37,500
25 Oct 2022	0.5300	0.5300	0.5200	0.5200	0.5200	2,000
24 Oct 2022	0.5500	0.5500	0.5400	0.5400	0.5400	13,719
21 Oct 2022	0.5600	0.5700	0.5500	0.5500	0.5500	13,500
20 Oct 2022	0.5600	0.5900	0.5600	0.5900	0.5900	54,500
19 Oct 2022	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
18 Oct 2022	0.5700	0.5700	0.5500	0.5500	0.5500	27,865
17 Oct 2022	0.5800	0.5800	0.5500	0.5500	0.5500	13,000
14 Oct 2022	0.5100	0.5900	0.5100	0.5900	0.5900	16,500
13 Oct 2022	0.5200	0.5200	0.4900	0.5200	0.5200	212,000
12 Oct 2022	0.5100	0.5300	0.5100	0.5200	0.5200	34,000
11 Oct 2022	0.6000	0.6000	0.5000	0.5000	0.5000	119,194
07 Oct 2022	0.6100	0.6100	0.6000	0.6100	0.6100	7,000
06 Oct 2022	0.6200	0.6200	0.6200	0.6200	0.6200	500
05 Oct 2022	0.6000	0.6100	0.6000	0.6100	0.6100	30,500
04 Oct 2022	0.6100	0.6100	0.6000	0.6000	0.6000	11,500
03 Oct 2022	0.6000	0.6200	0.5800	0.6200	0.6200	46,850
30 Sept 2022	0.6400	0.6400	0.5600	0.6100	0.6100	50,400
29 Sept 2022	0.6600	0.6600	0.6600	0.6600	0.6600	3,000
28 Sept 2022	0.6700	0.6800	0.6700	0.6800	0.6800	40,000
27 Sept 2022	0.6800	0.6800	0.6600	0.6600	0.6600	70,700
26 Sept 2022	0.6600	0.6800	0.6600	0.6700	0.6700	39,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,724.90+36.90(+0.48%)

ASX 2007,507.30+39.00(+0.52%)

AUD/USD0.7124+0.0006(+0.09%)

OIL81.23+0.22(+0.27%)

GOLD1,927.70-2.30(-0.12%)

BTC-AUD32,026.36-724.43(-2.21%)

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

Tocvan Ventures Corp. (TOC.CN)

ALL ORDS
7,724.90
+36.90(+0.48%)

ASX 200
7,507.30
+39.00(+0.52%)

AUD/USD
0.7124
+0.0006(+0.09%)

OIL
81.23
+0.22(+0.27%)

GOLD
1,927.70
-2.30(-0.12%)

BTC-AUD
32,026.36
-724.43(-2.21%)