ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tocvan Ventures Corp (CSE:TOC)

0.8000 +0.0300 (+3.90%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 0.7800 0.8000 0.7800 0.8000 70,500 +0.03(+3.90%)
Apr 02, 2026 0.7700 0 -0.01(-1.28%)
Apr 01, 2026 0.8000 0.8100 0.7700 0.7800 176,202 +0.01(+1.30%)
Mar 31, 2026 0.7500 0.7700 0.7400 0.7700 47,700 +0.02(+2.67%)
Mar 30, 2026 0.7600 0.7600 0.7500 0.7500 31,382 +0.01(+1.35%)
Mar 27, 2026 0.7200 0.7700 0.7100 0.7400 61,600 -0.01(-1.33%)
Mar 26, 2026 0.7900 0.7900 0.7500 0.7500 68,500 -0.03(-3.85%)
Mar 25, 2026 0.7500 0.7800 0.7500 0.7800 41,000 +0.03(+4.00%)
Mar 24, 2026 0.7500 0.8100 0.7000 0.7500 161,300 +0.05(+7.14%)
Mar 23, 2026 0.6900 0.7000 0.6600 0.7000 65,324 +0.00(+0.00%)
Mar 20, 2026 0.6600 0.7000 0.6600 0.7000 222,222 +0.03(+4.48%)
Mar 19, 2026 0.7000 0.7000 0.6300 0.6700 200,200 -0.05(-6.94%)
Mar 18, 2026 0.7900 0.8000 0.7200 0.7200 302,200 -0.09(-11.11%)
Mar 17, 2026 0.8400 0.8400 0.7500 0.8100 216,476 -0.04(-4.71%)
Mar 16, 2026 0.8600 0.8600 0.8100 0.8500 128,000 -0.01(-1.16%)
Mar 13, 2026 0.8200 0.9100 0.7750 0.8600 578,500 +0.03(+3.61%)
Mar 12, 2026 0.8400 0.8700 0.7800 0.8300 195,000 -0.03(-3.49%)
Mar 11, 2026 0.9000 0.9100 0.8600 0.8600 86,000 -0.04(-4.44%)
Mar 10, 2026 0.8800 0.9000 0.8700 0.9000 55,305 +0.04(+4.65%)
Mar 09, 2026 0.8900 0.9000 0.8400 0.8600 100,901 -0.03(-3.37%)
Mar 06, 2026 0.9100 0.9100 0.8600 0.8900 110,450 -0.02(-2.20%)
Mar 05, 2026 0.9400 0.9400 0.9000 0.9100 148,400 -0.02(-2.15%)
Mar 04, 2026 0.9300 0.9300 0.9000 0.9300 115,800 +0.01(+1.09%)
Mar 03, 2026 1.000 1.000 0.9000 0.9200 246,023 -0.08(-8.00%)
Mar 02, 2026 1.010 1.030 1.000 1.000 91,700 -0.01(-0.99%)
Feb 27, 2026 1.040 1.050 1.010 1.010 123,790 -0.01(-0.98%)
Feb 26, 2026 0.9600 1.030 0.9000 1.020 684,000 +0.07(+7.37%)
Feb 25, 2026 0.9600 0.9900 0.9300 0.9500 172,357 +0.01(+1.06%)
Feb 24, 2026 0.9200 0.9500 0.9000 0.9400 65,178 +0.01(+1.08%)
Feb 23, 2026 0.9500 0.9600 0.9100 0.9300 191,469 -0.01(-1.06%)
Feb 20, 2026 1.010 1.010 0.8850 0.9400 400,905 -0.04(-4.08%)
Feb 19, 2026 1.060 1.100 0.9600 0.9800 246,543 -0.15(-13.27%)
Feb 18, 2026 0.9900 1.130 0.9200 1.130 1,017,439 +0.07(+6.60%)
Feb 17, 2026 1.150 1.160 1.050 1.060 184,448 -0.09(-7.83%)
Feb 13, 2026 1.150 0 -0.09(-7.26%)
Feb 12, 2026 1.240 1.240 1.220 1.240 27,800 -0.01(-0.80%)
Feb 11, 2026 1.270 1.290 1.250 1.250 41,300 +0.00(+0.00%)
Feb 10, 2026 1.260 1.270 1.220 1.250 68,729 +0.00(+0.00%)
Feb 09, 2026 1.210 1.250 1.210 1.250 67,305 +0.05(+4.17%)
Feb 06, 2026 1.200 1.220 1.200 1.200 53,305 -0.01(-0.83%)
Feb 05, 2026 1.120 1.210 1.120 1.210 257,723 +0.13(+12.04%)
Feb 04, 2026 1.050 1.120 1.030 1.080 218,800 -0.16(-12.90%)
Feb 03, 2026 1.220 1.240 1.190 1.240 120,700 +0.02(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.