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)

1.080 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.080 0 +0.02(+1.89%)
Dec 23, 2025 1.020 1.060 1.010 1.060 188,480 +0.03(+2.91%)
Dec 22, 2025 0.9900 1.030 0.9900 1.030 108,200 +0.05(+5.10%)
Dec 19, 2025 0.9800 0.9800 0.9500 0.9800 91,750 +0.01(+1.03%)
Dec 18, 2025 0.9500 0.9700 0.9300 0.9700 26,500 +0.02(+2.11%)
Dec 17, 2025 0.9400 0.9500 0.9400 0.9500 6,700 +0.00(+0.00%)
Dec 16, 2025 0.9600 0.9600 0.9400 0.9500 99,500 +0.00(+0.00%)
Dec 15, 2025 0.9600 0.9600 0.9300 0.9500 35,500 +0.00(+0.00%)
Dec 12, 2025 0.9400 0.9500 0.9300 0.9500 92,000 -0.01(-1.04%)
Dec 11, 2025 0.9500 0.9600 0.9500 0.9600 60,237 +0.01(+1.05%)
Dec 10, 2025 0.9500 0.9500 0.9500 0.9500 14,000 +0.00(+0.00%)
Dec 09, 2025 0.9600 0.9700 0.9300 0.9500 33,500 -0.01(-1.04%)
Dec 08, 2025 0.9900 1.020 0.9600 0.9600 34,804 -0.08(-7.69%)
Dec 05, 2025 0.9100 1.080 0.9100 1.040 247,830 +0.12(+13.04%)
Dec 04, 2025 0.8800 0.9200 0.8700 0.9200 73,311 +0.02(+2.22%)
Dec 03, 2025 0.8200 0.9300 0.8000 0.9000 335,615 +0.07(+8.43%)
Dec 02, 2025 0.8400 0.8500 0.8300 0.8300 59,500 -0.03(-3.49%)
Dec 01, 2025 0.8700 0.8700 0.8400 0.8600 134,459 -0.01(-1.15%)
Nov 28, 2025 0.9100 0.9100 0.8500 0.8700 205,450 -0.04(-4.40%)
Nov 27, 2025 0.9200 0.9200 0.9000 0.9100 17,500 -0.01(-1.09%)
Nov 26, 2025 0.9200 0.9200 0.9000 0.9200 143,069 +0.00(+0.00%)
Nov 25, 2025 0.9300 0.9300 0.9000 0.9200 165,461 +0.00(+0.00%)
Nov 24, 2025 0.9400 0.9400 0.9100 0.9200 36,000 -0.02(-2.13%)
Nov 21, 2025 0.9400 0.9400 0.9400 0.9400 2,000 +0.01(+1.08%)
Nov 20, 2025 0.9300 0.9300 0.9300 0.9300 9,500 -0.01(-1.06%)
Nov 19, 2025 0.9300 0.9500 0.9300 0.9400 134,533 +0.01(+1.08%)
Nov 18, 2025 0.9300 0.9300 0.9200 0.9300 22,020 +0.00(+0.00%)
Nov 17, 2025 0.9200 0.9300 0.9100 0.9300 61,500 +0.02(+2.20%)
Nov 14, 2025 0.9100 0.9200 0.8500 0.9100 112,000 +0.00(+0.00%)
Nov 13, 2025 0.9900 0.9900 0.9100 0.9100 59,700 -0.08(-8.08%)
Nov 12, 2025 1.020 1.020 0.9300 0.9900 143,200 -0.02(-1.98%)
Nov 11, 2025 1.010 1.020 1.000 1.010 76,300 +0.01(+1.00%)
Nov 10, 2025 0.9600 1.010 0.9500 1.000 159,050 +0.07(+7.53%)
Nov 07, 2025 0.9200 0.9300 0.9100 0.9300 62,800 +0.01(+1.09%)
Nov 06, 2025 0.9000 0.9500 0.9000 0.9200 79,317 +0.02(+2.22%)
Nov 05, 2025 0.9000 0.9100 0.9000 0.9000 91,100 +0.01(+1.12%)
Nov 04, 2025 0.9500 0.9500 0.8400 0.8900 201,049 -0.07(-7.29%)
Nov 03, 2025 0.9700 0.9700 0.9600 0.9600 6,400 -0.02(-2.04%)
Oct 31, 2025 0.9800 0.9800 0.9600 0.9800 34,600 -0.01(-1.01%)
Oct 30, 2025 0.9800 0.9900 0.9800 0.9900 4,000 +0.01(+1.02%)
Oct 29, 2025 0.9900 0.9900 0.9800 0.9800 58,420 +0.00(+0.00%)
Oct 28, 2025 1.010 1.010 0.9800 0.9800 100,500 -0.03(-2.97%)
Oct 27, 2025 1.000 1.010 0.9900 1.010 57,100 +0.00(+0.00%)
Oct 24, 2025 1.000 1.040 1.000 1.010 83,300 +0.02(+2.02%)
Oct 23, 2025 0.9900 0.9900 0.9900 0.9900 19,400 +0.00(+0.00%)
Oct 22, 2025 1.040 1.040 0.9900 0.9900 81,117 -0.04(-3.88%)
Oct 21, 2025 0.9700 1.030 0.9700 1.030 184,154 +0.07(+7.29%)
Oct 20, 2025 0.9300 0.9800 0.9300 0.9600 173,500 +0.06(+6.67%)
Oct 17, 2025 0.9300 0.9300 0.9000 0.9000 123,400 -0.04(-4.26%)
Oct 16, 2025 0.9300 0.9400 0.9300 0.9400 49,000 +0.02(+2.17%)
Oct 15, 2025 0.9200 0.9200 0.9100 0.9200 29,000 +0.02(+2.22%)
Oct 14, 2025 0.8900 0.9200 0.8900 0.9000 70,301 +0.03(+3.45%)
Oct 10, 2025 0.8700 0 -0.04(-4.40%)
Oct 09, 2025 0.9000 1.050 0.9000 0.9100 513,743 +0.03(+3.41%)
Oct 08, 2025 0.8600 0.9000 0.8300 0.8800 213,270 +0.01(+1.15%)
Oct 07, 2025 0.8600 0.8700 0.8500 0.8700 34,831 +0.01(+1.16%)
Oct 06, 2025 0.8300 0.8600 0.8300 0.8600 101,500 +0.03(+3.61%)
Oct 03, 2025 0.8200 0.8300 0.8200 0.8300 39,300 +0.01(+1.22%)
Oct 02, 2025 0.8300 0.8300 0.8200 0.8200 9,100 -0.01(-1.20%)
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.