Skip to main content
Tocvan Ventures Corp. (CSE: TOC)
Canada flag Canada · Delayed Price · Currency is CAD
0.510
-0.010 (-1.92%)
Jan 17, 2025, 4:00 PM EST

Tocvan Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.510.520.480.48--5.88%87,800
Jan 20, 20250.510.510.490.51--14,000
Jan 17, 20250.520.520.510.51--1.92%7,203
Jan 16, 20250.520.530.520.52-4.00%35,500
Jan 15, 20250.500.500.500.50---
Jan 14, 20250.500.500.500.50--4,500
Jan 13, 20250.520.520.500.50--3.85%3,500
Jan 10, 20250.500.520.500.52--7,000
Jan 9, 20250.520.520.520.52-1.96%2,500
Jan 8, 20250.510.510.510.51-2.00%2,000
Jan 7, 20250.500.500.500.50-1.01%1,014
Jan 6, 20250.500.500.500.50--4.81%3,000
Jan 3, 20250.490.520.480.52-1.96%12,500
Jan 2, 20250.510.510.480.51--1.92%12,500
Dec 31, 20240.520.520.520.52---
Dec 30, 20240.520.520.520.52---
Dec 27, 20240.500.530.500.52-6.12%8,500
Dec 24, 20240.500.500.490.49--5.77%4,000
Dec 23, 20240.520.520.520.52-9.47%40,500
Dec 20, 20240.480.490.480.48-1.06%20,000
Dec 19, 20240.500.500.470.47--11.32%44,300
Dec 18, 20240.510.530.500.53--7,400
Dec 17, 20240.530.530.530.53--7,500
Dec 16, 20240.530.530.510.53-6.00%27,500
Dec 13, 20240.500.500.500.50-2.04%1,000
Dec 12, 20240.480.490.480.49--2.00%8,495
Dec 11, 20240.470.500.470.50-8.70%45,827
Dec 10, 20240.460.470.460.46--1.08%35,500
Dec 9, 20240.480.480.470.47--1.06%12,600
Dec 6, 20240.460.470.460.47--1.05%49,000
Dec 5, 20240.480.480.480.48--1.04%500
Dec 4, 20240.480.480.480.48--2.04%5,000
Dec 3, 20240.490.490.490.49---
Dec 2, 20240.490.490.480.49-1.03%9,300
Nov 29, 20240.480.490.480.49--1.02%2,000
Nov 28, 20240.470.490.470.49-6.52%63,400
Nov 27, 20240.480.480.460.46--4.17%25,000
Nov 26, 20240.480.490.480.48--1.03%29,500
Nov 25, 20240.540.540.490.49--10.19%123,911
Nov 22, 20240.570.570.540.54-1.89%2,500
Nov 21, 20240.560.560.530.53--8.62%11,600
Nov 20, 20240.560.580.500.58-1.75%24,500
Nov 19, 20240.590.590.570.57--3.39%3,000
Nov 18, 20240.590.590.590.59--1,000
Nov 15, 20240.580.600.570.59-3.51%100,000
Nov 14, 20240.550.570.550.57-3.64%57,500
Nov 13, 20240.550.550.550.55---
Nov 12, 20240.590.600.550.55--3.51%146,585
Nov 11, 20240.590.590.570.57--5.00%11,500
Nov 8, 20240.600.600.600.60-1.69%5,000
Nov 7, 20240.590.590.590.59--1.67%2,000
Nov 6, 20240.620.620.600.60--4.76%45,071
Nov 5, 20240.630.630.630.63--19,000
Nov 4, 20240.620.630.620.63--1.56%17,200
Nov 1, 20240.600.640.600.64-6.67%30,500
Oct 31, 20240.600.600.590.60-1.69%66,800
Oct 30, 20240.580.590.570.59--1.67%8,000
Oct 29, 20240.640.640.580.60--6.25%14,500
Oct 28, 20240.650.650.640.64--1.54%19,500
Oct 25, 20240.680.680.650.65--5.80%17,500
Oct 24, 20240.670.700.650.69-4.55%31,000
Oct 23, 20240.640.670.640.66-4.76%39,725
Oct 22, 20240.610.630.590.63-5.00%45,500
Oct 21, 20240.620.620.590.60--1.64%25,000
Oct 18, 20240.600.620.600.61-1.67%42,000
Oct 17, 20240.580.600.550.60--34,000
Oct 16, 20240.590.600.590.60--130,000
Oct 15, 20240.550.600.550.60-15.38%49,000
Oct 11, 20240.520.530.520.52--56,500
Oct 10, 20240.520.520.490.52-1.96%88,860
Oct 9, 20240.490.510.480.51-6.25%37,500
Oct 8, 20240.470.480.470.48-7.87%34,000
Oct 7, 20240.480.480.420.45--9.18%37,000
Oct 4, 20240.500.500.490.49--2.00%13,000
Oct 3, 20240.510.510.500.50--4,500
Oct 2, 20240.510.510.500.50--1.96%16,500
Oct 1, 20240.500.510.500.51-2.00%41,867
Sep 30, 20240.500.500.500.50-1.01%2,000
Sep 27, 20240.500.500.500.50--1.00%17,000
Sep 26, 20240.490.500.490.50-2.04%8,000
Sep 25, 20240.480.490.480.49-4.26%8,000
Sep 24, 20240.460.470.400.47-4.44%87,000
Sep 23, 20240.420.460.420.45-8.43%56,000
Sep 20, 20240.400.420.400.42-5.06%85,000
Sep 19, 20240.410.410.390.40-1.28%21,500
Sep 18, 20240.410.410.390.39--7.14%64,000
Sep 17, 20240.400.420.380.42-5.00%120,500
Sep 16, 20240.430.430.400.40--6.98%44,500
Sep 13, 20240.430.430.430.43---
Sep 12, 20240.430.430.430.43-2.38%5,500
Sep 11, 20240.430.430.420.42--2.33%2,000
Sep 10, 20240.440.440.430.43--3.37%30,000
Sep 9, 20240.440.450.420.45-7.23%26,001
Sep 6, 20240.410.430.380.42--1.19%139,869
Sep 5, 20240.430.430.400.42-1.20%26,000
Sep 4, 20240.440.440.400.42--2.35%20,000
Sep 3, 20240.450.450.420.43--2.30%19,000
Aug 30, 20240.400.440.400.44-14.47%27,501
Aug 29, 20240.490.490.370.38--18.28%170,000
Aug 28, 20240.430.470.430.47-10.71%24,500