Tocvan Ventures Corp. (CSE:TOC)
Canada · Delayed Price · Currency is CAD 0.7000
+0.0300 (4.48%)
At close: Mar 20, 2026
Tocvan Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 4.48% | 222,222 |
| Mar 19, 2026 | 0.70 | 0.70 | 0.63 | 0.67 | 0.67 | -6.94% | 200,200 |
| Mar 18, 2026 | 0.79 | 0.80 | 0.72 | 0.72 | 0.72 | -11.11% | 302,200 |
| Mar 17, 2026 | 0.84 | 0.84 | 0.75 | 0.81 | 0.81 | -4.71% | 216,476 |
| Mar 16, 2026 | 0.86 | 0.86 | 0.81 | 0.85 | 0.85 | -1.16% | 128,000 |
| Mar 13, 2026 | 0.82 | 0.91 | 0.78 | 0.86 | 0.86 | 3.61% | 578,500 |
| Mar 12, 2026 | 0.87 | 0.87 | 0.78 | 0.83 | 0.83 | -3.49% | 195,000 |
| Mar 11, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -4.44% | 86,000 |
| Mar 10, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 4.65% | 55,305 |
| Mar 9, 2026 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | -3.37% | 100,901 |
| Mar 6, 2026 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -2.20% | 110,450 |
| Mar 5, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -2.15% | 148,400 |
| Mar 4, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 115,800 |
| Mar 3, 2026 | 1.00 | 1.00 | 0.90 | 0.91 | 0.91 | -9.00% | 246,023 |
| Mar 2, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 91,700 |
| Feb 27, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 123,790 |
| Feb 26, 2026 | 0.96 | 1.03 | 0.90 | 1.02 | 1.02 | 7.37% | 699,000 |
| Feb 25, 2026 | 0.96 | 0.99 | 0.93 | 0.95 | 0.95 | 1.06% | 172,357 |
| Feb 24, 2026 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | 1.08% | 65,178 |
| Feb 23, 2026 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -1.06% | 191,469 |
| Feb 20, 2026 | 1.01 | 1.01 | 0.89 | 0.94 | 0.94 | -4.08% | 400,905 |
| Feb 19, 2026 | 1.10 | 1.10 | 0.96 | 0.98 | 0.98 | -13.27% | 246,543 |
| Feb 18, 2026 | 0.99 | 1.13 | 0.92 | 1.13 | 1.13 | 6.60% | 1,017,439 |
| Feb 17, 2026 | 1.15 | 1.16 | 1.05 | 1.06 | 1.06 | -7.83% | 184,448 |
| Feb 13, 2026 | 1.21 | 1.23 | 1.15 | 1.15 | 1.15 | -7.26% | 76,790 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 27,800 |
| Feb 11, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | - | 41,300 |
| Feb 10, 2026 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | - | 68,729 |
| Feb 9, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 67,305 |
| Feb 6, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 53,305 |
| Feb 5, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 12.04% | 257,723 |
| Feb 4, 2026 | 1.05 | 1.12 | 1.03 | 1.08 | 1.08 | -12.90% | 202,500 |
| Feb 3, 2026 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | 1.64% | 120,700 |
| Feb 2, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 126,100 |
| Jan 30, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 45,000 |
| Jan 29, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 72,600 |
| Jan 28, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 3.42% | 39,500 |
| Jan 27, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 23,500 |
| Jan 26, 2026 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 167,100 |
| Jan 23, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 1.72% | 197,349 |
| Jan 22, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 58,100 |
| Jan 21, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 45,100 |
| Jan 20, 2026 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | - | 144,647 |
| Jan 19, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 84,153 |
| Jan 16, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 55,400 |
| Jan 15, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 76,700 |
| Jan 14, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 142,067 |
| Jan 13, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 45,900 |
| Jan 12, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 89,275 |
| Jan 9, 2026 | 1.15 | 1.23 | 1.15 | 1.19 | 1.19 | 4.39% | 128,081 |