Skip to main content
Tocvan Ventures Corp. (CSE:TOC)
Canada flag Canada · Delayed Price · Currency is CAD
0.620
-0.040 (-6.06%)
Apr 28, 2026, 2:53 PM EST

Tocvan Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.680.680.650.660.66-4.35%103,500
Apr 24, 20260.680.690.670.690.694.55%33,100
Apr 23, 20260.690.700.640.660.66-5.71%144,500
Apr 22, 20260.710.710.670.700.70-2.78%98,002
Apr 21, 20260.740.740.720.720.72-2.70%7,500
Apr 20, 20260.750.750.740.740.74-1.33%37,955
Apr 17, 20260.780.780.720.750.75-2.60%202,644
Apr 16, 20260.790.790.740.770.77-2.53%18,000
Apr 15, 20260.790.790.780.790.79-13,670
Apr 14, 20260.820.820.790.790.79-2.47%61,084
Apr 13, 20260.830.830.810.810.81-2.41%26,000
Apr 10, 20260.830.840.820.830.83-48,000
Apr 9, 20260.850.850.830.830.83-67,400
Apr 8, 20260.810.860.810.830.833.75%159,920
Apr 7, 20260.800.800.790.800.80-22,500
Apr 6, 20260.780.800.780.800.803.90%70,500
Apr 2, 20260.760.770.730.770.77-1.28%48,604
Apr 1, 20260.780.810.770.780.781.30%176,202
Mar 31, 20260.760.770.740.770.772.67%47,700
Mar 30, 20260.760.760.750.750.751.35%31,382
Mar 27, 20260.770.770.710.740.74-1.33%61,600
Mar 26, 20260.790.790.750.750.75-3.85%68,500
Mar 25, 20260.750.780.750.780.784.00%41,000
Mar 24, 20260.700.810.700.750.757.14%161,300
Mar 23, 20260.690.700.660.700.70-65,324
Mar 20, 20260.660.700.660.700.704.48%222,222
Mar 19, 20260.700.700.630.670.67-6.94%200,200
Mar 18, 20260.790.800.720.720.72-11.11%302,200
Mar 17, 20260.840.840.750.810.81-4.71%216,476
Mar 16, 20260.860.860.810.850.85-1.16%128,000
Mar 13, 20260.820.910.780.860.863.61%578,500
Mar 12, 20260.870.870.780.830.83-3.49%195,000
Mar 11, 20260.910.910.860.860.86-4.44%86,000
Mar 10, 20260.870.900.870.900.904.65%55,305
Mar 9, 20260.880.900.840.860.86-3.37%100,901
Mar 6, 20260.910.910.860.890.89-2.20%110,450
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