TVA Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 300 |
| 2024-03-25 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 930 |
| 2024-03-22 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 300 |
| 2024-03-21 | 1.500 | 1.550 | 1.400 | 1.400 | 1.400 | 29,100 |
| 2024-03-20 | 1.610 | 1.650 | 1.560 | 1.600 | 1.600 | 7,800 |
| 2024-03-19 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 1,900 |
| 2024-03-18 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 100 |
| 2024-03-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 800 |
| 2024-03-13 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 5,800 |
| 2024-03-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 100 |
| 2024-03-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 100 |
| 2024-03-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 135 |
| 2024-03-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 100 |
| 2024-03-04 | 1.500 | 1.640 | 1.500 | 1.540 | 1.540 | 16,363 |
| 2024-03-01 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 1,400 |
| 2024-02-29 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 2,000 |
| 2024-02-28 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 9,300 |
| 2024-02-27 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 1,644 |
| 2024-02-26 | 1.370 | 1.500 | 1.370 | 1.500 | 1.500 | 14,100 |
| 2024-02-23 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 200 |
| 2024-02-22 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 100 |
| 2024-02-21 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 300 |
| 2024-02-20 | 1.330 | 1.370 | 1.330 | 1.330 | 1.330 | 2,700 |
| 2024-02-16 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 5,134 |
| 2024-02-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,900 |
| 2024-02-14 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 3,600 |
| 2024-02-12 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 20,665 |
| 2024-02-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,200 |
| 2024-02-08 | 1.180 | 1.300 | 1.180 | 1.250 | 1.250 | 11,698 |
| 2024-02-07 | 1.230 | 1.250 | 1.160 | 1.160 | 1.160 | 3,650 |
| 2024-02-02 | 1.300 | 1.340 | 1.250 | 1.300 | 1.300 | 9,601 |
| 2024-01-31 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 2,642 |
| 2024-01-30 | 1.480 | 1.480 | 1.380 | 1.380 | 1.380 | 951 |
| 2024-01-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 100 |
| 2024-01-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 400 |
| 2024-01-24 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 35,600 |
| 2024-01-22 | 1.410 | 1.410 | 1.330 | 1.330 | 1.330 | 730 |
| 2024-01-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 100 |
| 2024-01-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2024-01-10 | 1.390 | 1.390 | 1.300 | 1.300 | 1.300 | 1,400 |
| 2024-01-09 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 808 |
| 2024-01-08 | 1.460 | 1.460 | 1.360 | 1.400 | 1.400 | 1,500 |
| 2024-01-03 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 100 |
| 2024-01-02 | 1.460 | 1.460 | 1.360 | 1.360 | 1.360 | 1,182 |
| 2023-12-29 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 8,200 |
| 2023-12-28 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 2,100 |
| 2023-12-27 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 5,300 |
| 2023-12-22 | 1.350 | 1.350 | 1.250 | 1.300 | 1.300 | 35,162 |
| 2023-12-21 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 6,700 |
| 2023-12-20 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 3,000 |
| 2023-12-19 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 11,100 |
| 2023-12-18 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 13,600 |
| 2023-12-15 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 9,130 |
| 2023-12-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,000 |
| 2023-12-13 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 2,300 |
| 2023-12-11 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 23,600 |
| 2023-12-08 | 1.400 | 1.480 | 1.400 | 1.480 | 1.480 | 19,300 |
| 2023-12-05 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 8,900 |
| 2023-12-04 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 11,600 |
| 2023-12-01 | 1.280 | 1.400 | 1.250 | 1.400 | 1.400 | 9,115 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.