Skip to main content
Tocvan Ventures Corp. (CSE:TOC)
Canada flag Canada · Delayed Price · Currency is CAD
1.040
+0.120 (13.04%)
At close: Dec 5, 2025

Tocvan Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.901.050.900.910.913.41%519,243
Oct 8, 20250.860.900.830.880.881.15%213,270
Oct 7, 20250.860.870.850.870.871.16%34,831
Oct 6, 20250.830.860.830.860.863.61%101,500
Oct 3, 20250.820.830.820.830.831.22%39,300
Oct 2, 20250.830.830.820.820.82-1.20%9,100
Oct 1, 20250.830.830.830.830.831.22%13,344
Sep 30, 20250.850.850.780.820.82-3.53%100,100
Sep 29, 20250.880.880.850.850.85-2.30%38,600
Sep 26, 20250.870.870.860.870.871.16%33,000
Sep 25, 20250.860.860.860.860.86-18,280
Sep 24, 20250.860.860.860.860.861.18%25,022
Sep 23, 20250.800.860.800.850.857.59%289,631
Sep 22, 20250.760.790.760.790.793.95%69,700
Sep 19, 20250.760.760.740.760.76-14,000
Sep 18, 20250.780.780.740.760.76-2.56%31,728
Sep 17, 20250.790.790.770.780.78-2.50%43,900
Sep 16, 20250.820.820.780.800.80-2.44%52,500
Sep 15, 20250.850.850.820.820.82-3.53%60,700
Sep 12, 20250.870.870.850.850.85-2.30%32,900
Sep 11, 20250.870.870.860.870.87-65,500
Sep 10, 20250.900.900.870.870.87-3.33%75,000
Sep 9, 20250.940.940.900.900.90-4.26%56,000
Sep 8, 20250.960.970.940.940.94-1.05%71,100
Sep 5, 20250.940.960.930.950.952.15%154,102
Sep 4, 20250.910.930.910.930.933.33%70,450
Sep 3, 20250.910.910.900.900.90-100,000
Sep 2, 20250.900.910.880.900.901.12%301,500
Aug 29, 20250.890.890.870.890.891.14%122,000
Aug 28, 20250.880.880.880.880.881.15%20,500
Aug 27, 20250.870.880.860.870.87-1.14%29,400
Aug 26, 20250.880.880.880.880.88-15,500
Aug 25, 20250.870.880.870.880.882.33%257,500
Aug 22, 20250.860.860.860.860.86-35,000
Aug 21, 20250.850.860.820.860.86-177,500
Aug 20, 20250.910.910.860.860.86-5.49%131,900
Aug 19, 20250.920.920.910.910.91-1.09%46,500
Aug 18, 20250.940.940.900.920.92-80,401
Aug 15, 20250.920.930.900.920.921.10%146,722
Aug 14, 20250.890.910.870.910.913.41%481,000
Aug 13, 20250.850.880.820.880.884.76%156,000
Aug 12, 20250.870.880.830.840.84-4.55%72,468
Aug 11, 20250.890.910.880.880.881.15%169,725
Aug 8, 20250.860.870.860.870.871.16%81,500
Aug 7, 20250.850.870.830.860.861.18%145,996
Aug 6, 20250.850.860.850.850.85-95,760
Aug 5, 20250.790.880.790.850.8511.84%355,100
Aug 1, 20250.750.770.730.760.761.33%116,933
Jul 31, 20250.820.820.750.750.75-8.54%207,100
Jul 30, 20250.750.900.750.820.8212.33%410,546
Jul 29, 20250.720.740.710.730.732.82%152,929
Jul 28, 20250.670.710.670.710.717.58%176,520
Jul 25, 20250.640.660.640.660.663.13%70,630
Jul 24, 20250.580.640.570.640.6410.34%65,000
Jul 23, 20250.550.610.550.580.585.45%130,000
Jul 22, 20250.520.560.520.550.553.77%123,500
Jul 21, 20250.530.530.520.530.53-1.85%14,500
Jul 18, 20250.530.540.520.540.54-80,000
Jul 17, 20250.530.540.520.540.54-29,000
Jul 16, 20250.530.540.510.540.543.85%69,500