TVA Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.300	1.300	1.280	1.280	1.280	1,000
2023-11-29	1.280	1.280	1.270	1.270	1.270	500
2023-11-28	1.280	1.290	1.280	1.290	1.290	200
2023-11-27	1.290	1.290	1.290	1.290	1.290	100
2023-11-23	1.350	1.350	1.270	1.280	1.280	2,400
2023-11-22	1.370	1.370	1.360	1.370	1.370	3,700
2023-11-20	1.350	1.350	1.350	1.350	1.350	100
2023-11-17	1.270	1.420	1.270	1.390	1.390	4,050
2023-11-16	1.440	1.440	1.440	1.440	1.440	100
2023-11-15	1.350	1.410	1.350	1.410	1.410	1,205
2023-11-14	1.430	1.440	1.430	1.440	1.440	600
2023-11-13	1.420	1.420	1.420	1.420	1.420	1,300
2023-11-10	1.420	1.420	1.420	1.420	1.420	900
2023-11-09	1.420	1.450	1.420	1.430	1.430	2,670
2023-11-08	1.430	1.430	1.430	1.430	1.430	123
2023-11-07	1.370	1.370	1.300	1.320	1.320	9,900
2023-11-06	1.550	1.550	1.370	1.370	1.370	1,312
2023-11-03	1.400	1.400	1.350	1.350	1.350	5,987
2023-11-02	1.450	1.490	1.360	1.400	1.400	4,400
2023-11-01	1.460	1.460	1.420	1.450	1.450	4,600
2023-10-31	1.470	1.470	1.460	1.460	1.460	1,400
2023-10-30	1.530	1.530	1.480	1.480	1.480	300
2023-10-27	1.520	1.550	1.480	1.550	1.550	300
2023-10-26	1.490	1.500	1.490	1.500	1.500	13,100
2023-10-25	1.590	1.590	1.480	1.480	1.480	18,950
2023-10-24	1.550	1.550	1.500	1.520	1.520	16,100
2023-10-23	1.480	1.500	1.480	1.500	1.500	6,800
2023-10-20	1.500	1.500	1.490	1.500	1.500	8,800
2023-10-19	1.410	1.550	1.410	1.500	1.500	6,700
2023-10-18	1.560	1.600	1.530	1.540	1.540	75,700
2023-10-17	1.600	1.600	1.570	1.570	1.570	1,111
2023-10-16	1.640	1.640	1.640	1.640	1.640	200
2023-10-13	1.600	1.600	1.600	1.600	1.600	1,000
2023-10-12	1.620	1.620	1.610	1.610	1.610	8,000
2023-10-11	1.550	1.650	1.550	1.650	1.650	26,800
2023-10-10	1.600	1.600	1.580	1.580	1.580	300
2023-10-05	1.590	1.590	1.590	1.590	1.590	700
2023-10-04	1.600	1.600	1.570	1.570	1.570	2,800
2023-10-03	1.700	1.700	1.600	1.610	1.610	131,600
2023-10-02	1.610	1.730	1.610	1.730	1.730	500
2023-09-29	1.740	1.740	1.710	1.710	1.710	252
2023-09-28	1.750	1.750	1.720	1.730	1.730	800
2023-09-27	1.760	1.820	1.750	1.755	1.755	4,300
2023-09-26	1.650	1.830	1.650	1.770	1.770	3,641
2023-09-25	1.950	1.950	1.850	1.850	1.850	14,201
2023-09-22	1.970	1.990	1.940	1.990	1.990	500
2023-09-21	2.000	2.000	1.950	2.000	2.000	2,000
2023-09-20	2.000	2.055	1.970	1.970	1.970	307,100
2023-09-19	1.980	1.995	1.960	1.960	1.960	400,100
2023-09-18	1.990	2.050	1.940	1.950	1.950	473,650
2023-09-15	1.990	1.990	1.940	1.990	1.990	14,800
2023-09-14	1.950	2.000	1.950	2.000	2.000	826,500
2023-09-13	1.960	1.960	1.910	1.950	1.950	14,900
2023-09-12	1.820	1.900	1.820	1.900	1.900	1,500
2023-09-11	1.850	1.870	1.850	1.870	1.870	5,010
2023-09-08	1.880	1.880	1.810	1.820	1.820	6,300
2023-09-06	1.940	1.940	1.940	1.940	1.940	5,100
2023-09-05	1.830	1.950	1.830	1.880	1.880	9,300
2023-09-01	1.830	1.830	1.820	1.830	1.830	2,200
2023-08-30	1.900	1.900	1.900	1.900	1.900	10,200

← NewerPage 11 of 19 · 1,086 trading daysOlder →

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.