Skip to main content
Tocvan Ventures Corp. (CSE:TOC)
Canada flag Canada · Delayed Price · Currency is CAD
0.870
-0.040 (-4.40%)
Mar 6, 2026, 10:42 AM EST

Tocvan Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.940.940.900.910.91-2.15%148,400
Mar 4, 20260.930.930.900.930.932.20%115,800
Mar 3, 20261.001.000.900.910.91-9.00%246,023
Mar 2, 20261.031.031.001.001.00-0.99%91,700
Feb 27, 20261.041.051.011.011.01-0.98%123,790
Feb 26, 20260.961.030.901.021.027.37%699,000
Feb 25, 20260.960.990.930.950.951.06%172,357
Feb 24, 20260.930.950.900.940.941.08%65,178
Feb 23, 20260.950.960.910.930.93-1.06%191,469
Feb 20, 20261.011.010.890.940.94-4.08%400,905
Feb 19, 20261.101.100.960.980.98-13.27%246,543
Feb 18, 20260.991.130.921.131.136.60%1,017,439
Feb 17, 20261.151.161.051.061.06-7.83%184,448
Feb 13, 20261.211.231.151.151.15-7.26%76,790
Feb 12, 20261.241.241.221.241.24-0.80%27,800
Feb 11, 20261.261.291.251.251.25-41,300
Feb 10, 20261.261.271.221.251.25-68,729
Feb 9, 20261.211.251.211.251.254.17%67,305
Feb 6, 20261.211.221.201.201.20-0.83%53,305
Feb 5, 20261.121.211.121.211.2112.04%257,723
Feb 4, 20261.051.121.031.081.08-12.90%202,500
Feb 3, 20261.221.241.191.241.241.64%120,700
Feb 2, 20261.181.221.181.221.224.27%126,100
Jan 30, 20261.211.211.161.171.17-2.50%45,000
Jan 29, 20261.211.211.191.201.20-0.83%72,600
Jan 28, 20261.191.211.191.211.213.42%39,500
Jan 27, 20261.161.181.151.171.171.74%23,500
Jan 26, 20261.181.211.151.151.15-2.54%167,100
Jan 23, 20261.181.201.171.181.181.72%197,349
Jan 22, 20261.171.181.151.161.16-58,100
Jan 21, 20261.191.191.151.161.16-1.69%45,100
Jan 20, 20261.191.191.141.181.18-144,647
Jan 19, 20261.181.181.171.181.18-84,153
Jan 16, 20261.151.181.151.181.182.61%55,400
Jan 15, 20261.161.161.141.151.15-0.86%76,700
Jan 14, 20261.191.201.151.161.16-1.69%142,067
Jan 13, 20261.201.201.151.181.18-1.67%45,900
Jan 12, 20261.191.201.171.201.200.84%89,275
Jan 9, 20261.151.231.151.191.194.39%128,081
Jan 8, 20261.141.191.071.141.14-4.20%169,150
Jan 7, 20261.141.191.141.191.195.31%152,650
Jan 6, 20261.151.171.131.131.13-2.59%53,750
Jan 5, 20261.101.161.051.161.161.75%77,750
Jan 2, 20261.181.181.121.141.140.88%100,400
Dec 31, 20251.071.131.071.131.136.60%32,350
Dec 30, 20251.091.091.051.061.06-0.93%75,410
Dec 29, 20251.071.081.051.071.07-0.93%130,994
Dec 24, 20251.061.091.051.081.081.89%40,700
Dec 23, 20251.021.061.011.061.062.91%188,480
Dec 22, 20250.991.030.991.031.035.10%108,200
Dec 19, 20250.980.980.950.980.981.03%91,750
Dec 18, 20250.950.970.930.970.972.11%26,500
Dec 17, 20250.950.950.940.950.95-6,700
Dec 16, 20250.960.960.940.950.95-99,500
Dec 15, 20250.960.960.930.950.95-35,500
Dec 12, 20250.940.950.930.950.95-1.04%92,000
Dec 11, 20250.960.960.950.960.961.05%60,237
Dec 10, 20250.950.950.950.950.95-14,000
Dec 9, 20250.970.970.930.950.95-1.04%33,500
Dec 8, 20251.021.020.960.960.96-7.69%34,804
Dec 5, 20250.911.080.911.041.0413.04%247,830
Dec 4, 20250.900.920.870.920.922.22%73,311
Dec 3, 20250.830.930.800.900.908.43%335,615
Dec 2, 20250.850.850.830.830.83-3.49%59,500
Dec 1, 20250.870.870.840.860.86-1.15%134,459
Nov 28, 20250.910.910.850.870.87-4.40%205,450
Nov 27, 20250.920.920.900.910.91-1.09%17,500
Nov 26, 20250.920.920.900.920.92-143,069
Nov 25, 20250.930.930.900.920.92-165,461
Nov 24, 20250.940.940.910.920.92-2.13%36,000
Nov 21, 20250.940.940.940.940.941.08%2,000
Nov 20, 20250.930.930.930.930.93-1.06%9,500
Nov 19, 20250.930.950.930.940.941.08%134,533
Nov 18, 20250.930.930.920.930.93-22,020
Nov 17, 20250.920.930.910.930.932.20%61,500
Nov 14, 20250.910.920.850.910.91-112,000
Nov 13, 20250.990.990.910.910.91-8.08%59,700
Nov 12, 20251.021.020.930.990.99-1.98%143,200
Nov 11, 20251.011.020.991.011.011.00%76,300
Nov 10, 20250.951.010.951.001.007.53%159,050
Nov 7, 20250.920.930.910.930.931.09%62,800
Nov 6, 20250.900.950.900.920.922.22%79,317
Nov 5, 20250.900.910.900.900.901.12%91,100
Nov 4, 20250.950.950.840.890.89-7.29%201,049
Nov 3, 20250.970.970.960.960.96-2.04%6,400
Oct 31, 20250.980.980.960.980.98-1.01%34,600
Oct 30, 20250.980.990.980.990.991.02%4,000
Oct 29, 20250.990.990.980.980.98-58,420
Oct 28, 20251.011.010.980.980.98-2.97%100,500
Oct 27, 20251.001.010.991.011.01-57,100
Oct 24, 20251.001.041.001.011.012.02%83,300
Oct 23, 20250.990.990.990.990.99-19,400
Oct 22, 20251.041.040.990.990.99-3.88%81,117
Oct 21, 20250.971.030.971.031.037.29%184,154
Oct 20, 20250.930.980.930.960.966.67%173,500
Oct 17, 20250.930.930.900.900.90-4.26%123,400
Oct 16, 20250.930.940.930.940.942.17%49,000
Oct 15, 20250.920.920.910.920.922.22%29,000
Oct 14, 20250.890.920.890.900.903.45%70,301
Oct 10, 20250.920.920.870.870.87-4.40%183,267