TVA Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.880	1.880	1.840	1.840	1.840	1,200
2023-08-28	1.760	1.810	1.760	1.810	1.810	634
2023-08-25	1.900	1.900	1.810	1.900	1.900	7,920
2023-08-24	1.860	1.860	1.860	1.860	1.860	100
2023-08-23	1.830	1.830	1.830	1.830	1.830	100
2023-08-22	1.860	1.900	1.830	1.830	1.830	5,400
2023-08-21	2.070	2.070	1.970	1.970	1.970	3,402
2023-08-18	1.800	1.850	1.800	1.820	1.820	4,700
2023-08-17	1.890	1.940	1.800	1.920	1.920	11,696
2023-08-16	1.800	1.870	1.800	1.870	1.870	4,612
2023-08-15	1.880	1.880	1.880	1.880	1.880	5,200
2023-08-14	1.850	1.880	1.850	1.880	1.880	27,342
2023-08-11	1.770	1.770	1.770	1.770	1.770	200
2023-08-10	1.780	1.780	1.750	1.750	1.750	1,600
2023-08-09	1.770	1.800	1.770	1.780	1.780	2,519
2023-08-08	1.880	1.880	1.880	1.880	1.880	554
2023-08-04	1.780	1.780	1.770	1.780	1.780	634
2023-08-03	1.840	1.860	1.800	1.860	1.860	7,200
2023-08-02	1.820	1.820	1.810	1.810	1.810	927
2023-07-31	1.820	1.850	1.820	1.850	1.850	12,734
2023-07-28	1.850	1.850	1.790	1.840	1.840	1,400
2023-07-26	1.800	1.800	1.800	1.800	1.800	5,400
2023-07-25	1.810	1.810	1.810	1.810	1.810	100
2023-07-21	1.780	1.870	1.780	1.810	1.810	10,000
2023-07-20	1.880	1.890	1.810	1.810	1.810	1,814
2023-07-19	1.870	1.870	1.870	1.870	1.870	400
2023-07-18	1.850	1.850	1.850	1.850	1.850	3,106
2023-07-17	1.750	1.810	1.750	1.810	1.810	22,600
2023-07-14	1.770	1.810	1.770	1.810	1.810	6,016
2023-07-13	1.760	1.770	1.750	1.770	1.770	2,500
2023-07-12	1.750	1.760	1.750	1.760	1.760	2,800
2023-07-11	1.760	1.760	1.750	1.750	1.750	1,700
2023-07-10	1.780	1.780	1.780	1.780	1.780	221
2023-07-07	1.770	1.770	1.770	1.770	1.770	600
2023-07-04	1.770	1.810	1.770	1.810	1.810	18,020
2023-06-30	1.780	1.780	1.780	1.780	1.780	200
2023-06-28	1.750	1.760	1.750	1.760	1.760	2,000
2023-06-27	1.750	1.750	1.750	1.750	1.750	1,700
2023-06-23	1.750	1.800	1.750	1.800	1.800	23,300
2023-06-22	1.750	1.800	1.750	1.800	1.800	1,400
2023-06-21	1.750	1.750	1.750	1.750	1.750	5,700
2023-06-20	1.800	1.800	1.750	1.750	1.750	2,100
2023-06-19	1.620	1.800	1.620	1.750	1.750	15,207
2023-06-16	1.800	1.800	1.750	1.750	1.750	12,100
2023-06-15	1.780	1.780	1.780	1.780	1.780	100
2023-06-14	1.800	1.800	1.790	1.790	1.790	804
2023-06-13	1.800	1.800	1.800	1.800	1.800	850
2023-06-12	1.660	1.790	1.660	1.780	1.780	29,916
2023-06-09	1.650	1.660	1.650	1.650	1.650	15,300
2023-06-08	1.590	1.660	1.580	1.660	1.660	17,730
2023-06-07	1.580	1.590	1.500	1.500	1.500	1,677
2023-06-06	1.590	1.590	1.570	1.570	1.570	5,010
2023-06-05	1.530	1.590	1.530	1.570	1.570	4,100
2023-06-01	1.540	1.540	1.540	1.540	1.540	100
2023-05-31	1.600	1.600	1.540	1.540	1.540	1,100
2023-05-30	1.660	1.660	1.660	1.660	1.660	300
2023-05-29	1.550	1.660	1.550	1.660	1.660	1,701
2023-05-26	1.540	1.600	1.530	1.600	1.600	2,900
2023-05-25	1.640	1.640	1.540	1.540	1.540	300
2023-05-24	1.550	1.550	1.530	1.530	1.530	2,302

← NewerPage 12 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.