tiprankstipranks
Tocvan Ventures Corp. (TSE:TOC)
:TOC
Canadian Market
TOC
Tocvan Ventures Corp.
RESEARCH TOOLSreports

Tocvan Ventures Corp. (TOC) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 06, 2026
0.78
0.80
0.78
0.80
0.80
+3.90%
70,500
0.47
Apr 03, 2026
0.76
0.77
0.73
0.77
0.77
0.00%
0
0.00
Apr 02, 2026
0.76
0.77
0.73
0.77
0.77
-1.28%
48,604
0.32
Apr 01, 2026
0.78
0.81
0.77
0.78
0.78
+1.30%
176,202
1.18
Mar 31, 2026
0.76
0.77
0.74
0.77
0.77
+2.67%
47,700
0.32
Mar 30, 2026
0.76
0.76
0.75
0.75
0.75
+1.35%
31,382
0.21
Mar 27, 2026
0.77
0.77
0.71
0.74
0.74
-1.33%
61,600
0.41
Mar 26, 2026
0.79
0.79
0.75
0.75
0.75
-3.85%
68,500
0.46
Mar 25, 2026
0.75
0.78
0.75
0.78
0.78
+4.00%
41,000
0.28
Mar 24, 2026
0.70
0.81
0.70
0.75
0.75
+7.14%
161,300
1.10
Mar 23, 2026
0.69
0.70
0.66
0.70
0.70
0.00%
65,324
0.45
Mar 20, 2026
0.66
0.70
0.66
0.70
0.70
+4.48%
222,222
1.53
Mar 19, 2026
0.70
0.70
0.63
0.67
0.67
-6.94%
200,200
1.39
Mar 18, 2026
0.79
0.80
0.72
0.72
0.72
-11.11%
302,200
2.15
Mar 17, 2026
0.84
0.84
0.75
0.81
0.81
-4.71%
216,476
1.57
Mar 16, 2026
0.86
0.86
0.81
0.85
0.85
-1.16%
128,000
0.94
Mar 13, 2026
0.82
0.91
0.78
0.86
0.86
+3.61%
578,500
4.52
Mar 12, 2026
0.87
0.87
0.78
0.83
0.83
-3.49%
195,000
1.55
Mar 11, 2026
0.91
0.91
0.86
0.86
0.86
-4.44%
86,000
0.69
Mar 10, 2026
0.87
0.90
0.87
0.90
0.90
+4.65%
55,305
0.44
Mar 09, 2026
0.88
0.90
0.84
0.86
0.86
-3.37%
100,901
0.81
Mar 06, 2026
0.91
0.91
0.86
0.89
0.89
-2.20%
110,450
0.90
Mar 05, 2026
0.94
0.94
0.90
0.91
0.91
-2.15%
148,400
1.22
Mar 04, 2026
0.93
0.93
0.90
0.93
0.93
+2.20%
115,800
0.94
Mar 03, 2026
1.00
1.00
0.90
0.91
0.91
-9.00%
246,023
2.04
Mar 02, 2026
1.03
1.03
1.00
1.00
1.00
-0.99%
91,700
0.74
Feb 27, 2026
1.04
1.05
1.01
1.01
1.01
-0.98%
123,790
1.00
Feb 26, 2026
0.96
1.03
0.90
1.02
1.02
+7.37%
699,000
6.11
Feb 25, 2026
0.96
0.99
0.93
0.95
0.95
+1.06%
172,357
1.50
Feb 24, 2026
0.93
0.95
0.90
0.94
0.94
+1.08%
65,178
0.57
Feb 23, 2026
0.95
0.96
0.91
0.93
0.93
-1.06%
191,469
1.69
Feb 20, 2026
1.01
1.01
0.89
0.94
0.94
-4.08%
400,905
3.65
Feb 19, 2026
1.10
1.10
0.96
0.98
0.98
-13.27%
246,543
2.32
Feb 18, 2026
0.99
1.13
0.92
1.13
1.13
+6.60%
1,017,439
11.27
Feb 17, 2026
1.15
1.16
1.05
1.06
1.06
-7.83%
184,448
2.11
Feb 16, 2026
1.21
1.23
1.15
1.15
1.15
0.00%
0
0.00
Feb 13, 2026
1.21
1.23
1.15
1.15
1.15
-7.26%
76,790
0.87
Feb 12, 2026
1.24
1.24
1.22
1.24
1.24
-0.80%
27,800
0.31
Feb 11, 2026
1.26
1.29
1.25
1.25
1.25
0.00%
41,300
0.46
Feb 10, 2026
1.26
1.27
1.22
1.25
1.25
0.00%
68,729
0.76
Feb 09, 2026
1.21
1.25
1.21
1.25
1.25
+4.17%
67,305
0.74
Feb 06, 2026
1.21
1.22
1.20
1.20
1.20
-0.83%
53,305
0.58
Feb 05, 2026
1.12
1.21
1.12
1.21
1.21
+12.04%
257,723
2.86
Feb 04, 2026
1.05
1.12
1.03
1.08
1.08
-12.90%
202,500
2.30
Feb 03, 2026
1.22
1.24
1.19
1.24
1.24
+1.64%
120,700
1.38
Feb 02, 2026
1.18
1.22
1.18
1.22
1.22
+4.27%
126,100
1.45
Jan 30, 2026
1.21
1.21
1.16
1.17
1.17
-2.50%
45,000
0.50
Jan 29, 2026
1.21
1.21
1.19
1.20
1.20
-0.83%
72,600
0.82
Jan 28, 2026
1.19
1.21
1.19
1.21
1.21
+3.42%
39,500
0.45
Jan 27, 2026
1.16
1.18
1.15
1.17
1.17
+1.74%
23,500
0.27
Rows:
50