TVA Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.670	1.670	1.560	1.660	1.660	3,300
2023-05-19	1.490	1.490	1.490	1.490	1.490	100
2023-05-18	1.620	1.630	1.530	1.530	1.530	1,125
2023-05-17	1.500	1.650	1.500	1.650	1.650	16,700
2023-05-16	1.590	1.590	1.460	1.460	1.460	3,900
2023-05-15	1.500	1.580	1.490	1.550	1.550	7,002
2023-05-12	1.620	1.620	1.500	1.530	1.530	102,345
2023-05-11	1.710	1.710	1.610	1.630	1.630	14,903
2023-05-10	1.760	1.760	1.740	1.750	1.750	9,730
2023-05-09	1.890	1.890	1.700	1.800	1.800	27,635
2023-05-08	1.910	1.950	1.910	1.950	1.950	2,000
2023-05-05	2.000	2.000	1.990	1.990	1.990	6,200
2023-05-04	2.000	2.000	2.000	2.000	2.000	100
2023-05-03	2.070	2.100	1.990	2.080	2.080	6,600
2023-05-01	2.000	2.000	2.000	2.000	2.000	200
2023-04-27	1.980	1.980	1.980	1.980	1.980	200
2023-04-26	1.970	1.970	1.970	1.970	1.970	700
2023-04-25	2.020	2.020	2.000	2.020	2.020	300
2023-04-24	2.000	2.000	1.990	1.990	1.990	1,200
2023-04-21	2.040	2.060	1.940	2.010	2.010	7,400
2023-04-20	1.950	2.050	1.920	2.040	2.040	23,450
2023-04-19	1.980	1.980	1.950	1.970	1.970	1,400
2023-04-18	1.980	1.980	1.980	1.980	1.980	144
2023-04-17	1.980	1.980	1.970	1.980	1.980	2,617
2023-04-14	2.020	2.030	1.880	1.980	1.980	24,300
2023-04-13	2.050	2.050	2.050	2.050	2.050	500
2023-04-12	2.050	2.080	2.030	2.030	2.030	1,400
2023-04-11	2.050	2.050	2.020	2.030	2.030	3,700
2023-04-10	2.040	2.040	2.030	2.040	2.040	3,600
2023-04-05	2.030	2.030	2.030	2.030	2.030	1,900
2023-04-04	2.030	2.030	2.030	2.030	2.030	105
2023-04-03	2.150	2.150	2.020	2.020	2.020	2,780
2023-03-31	2.000	2.160	2.000	2.160	2.160	82,740
2023-03-30	2.050	2.050	2.010	2.010	2.010	6,283
2023-03-29	2.050	2.120	1.900	2.080	2.080	22,970
2023-03-28	2.080	2.080	1.980	1.980	1.980	6,300
2023-03-27	2.110	2.110	2.050	2.110	2.110	5,350
2023-03-24	2.130	2.150	2.100	2.100	2.100	6,397
2023-03-23	2.170	2.170	2.130	2.130	2.130	300
2023-03-22	2.100	2.100	2.050	2.060	2.060	8,834
2023-03-21	2.120	2.120	2.100	2.100	2.100	3,100
2023-03-20	2.110	2.140	2.100	2.140	2.140	14,018
2023-03-17	2.150	2.170	2.150	2.170	2.170	800
2023-03-16	2.220	2.220	2.150	2.150	2.150	2,609
2023-03-15	2.320	2.320	2.220	2.220	2.220	5,400
2023-03-14	2.290	2.310	2.280	2.310	2.310	2,600
2023-03-10	2.360	2.360	2.250	2.250	2.250	4,731
2023-03-09	2.300	2.340	2.240	2.240	2.240	1,800
2023-03-08	2.210	2.300	2.210	2.260	2.260	1,821
2023-03-07	2.340	2.370	2.250	2.250	2.250	6,245
2023-03-06	2.500	2.500	2.350	2.390	2.390	18,038
2023-03-03	2.380	2.400	2.200	2.340	2.340	40,190
2023-03-02	2.140	2.340	2.140	2.180	2.180	30,876
2023-03-01	1.980	2.130	1.800	2.050	2.050	41,257
2023-02-28	1.800	1.800	1.660	1.700	1.700	35,006
2023-02-27	1.800	1.800	1.800	1.800	1.800	482
2023-02-24	1.830	1.860	1.820	1.820	1.820	5,354
2023-02-23	1.800	1.870	1.800	1.830	1.830	36,426
2023-02-22	1.920	1.920	1.920	1.920	1.920	3,900
2023-02-21	1.920	1.930	1.920	1.920	1.920	4,690

← NewerPage 13 of 19 · 1,088 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.