TVA Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.860	1.950	1.760	1.950	1.950	12,230
2023-02-16	2.020	2.020	2.000	2.000	2.000	4,000
2023-02-15	2.130	2.130	2.020	2.030	2.030	400
2023-02-14	2.040	2.040	2.010	2.010	2.010	4,700
2023-02-13	2.040	2.040	2.040	2.040	2.040	215
2023-02-10	2.110	2.110	2.020	2.050	2.050	405
2023-02-09	2.000	2.050	1.960	2.050	2.050	10,200
2023-02-08	1.950	2.000	1.950	2.000	2.000	11,700
2023-02-07	1.960	2.020	1.960	2.020	2.020	3,300
2023-02-06	2.010	2.010	1.960	1.960	1.960	2,900
2023-02-03	2.010	2.050	2.000	2.010	2.010	7,100
2023-02-02	2.040	2.040	1.910	1.960	1.960	18,700
2023-02-01	1.940	2.030	1.880	2.030	2.030	21,497
2023-01-31	1.700	1.940	1.700	1.900	1.900	46,311
2023-01-30	1.620	1.700	1.610	1.700	1.700	31,208
2023-01-26	1.670	1.670	1.670	1.670	1.670	462
2023-01-24	1.640	1.640	1.630	1.630	1.630	5,600
2023-01-20	1.640	1.640	1.640	1.640	1.640	2,591
2023-01-19	1.640	1.640	1.640	1.640	1.640	3,302
2023-01-18	1.630	1.640	1.630	1.640	1.640	35,006
2023-01-17	1.670	1.670	1.620	1.620	1.620	300
2023-01-16	1.690	1.690	1.610	1.620	1.620	12,440
2023-01-13	1.780	1.800	1.620	1.690	1.690	16,800
2023-01-12	1.720	1.720	1.710	1.720	1.720	300
2023-01-11	1.710	1.710	1.710	1.710	1.710	988
2023-01-09	1.740	1.790	1.740	1.790	1.790	3,500
2023-01-06	1.670	1.680	1.670	1.680	1.680	1,702
2023-01-05	1.710	1.720	1.710	1.710	1.710	10,800
2023-01-04	1.730	1.740	1.730	1.740	1.740	2,300
2023-01-03	1.750	1.750	1.710	1.750	1.750	9,940
2022-12-30	1.660	1.710	1.660	1.710	1.710	300
2022-12-29	1.720	1.770	1.700	1.750	1.750	10,400
2022-12-28	1.780	1.790	1.680	1.680	1.680	6,700
2022-12-23	1.620	1.790	1.620	1.790	1.790	11,925
2022-12-22	1.650	1.650	1.650	1.650	1.650	2,100
2022-12-21	1.655	1.680	1.650	1.650	1.650	8,700
2022-12-20	1.640	1.690	1.640	1.680	1.680	5,300
2022-12-19	1.640	1.640	1.610	1.620	1.620	15,870
2022-12-16	1.640	1.640	1.640	1.640	1.640	205
2022-12-15	1.610	1.610	1.600	1.610	1.610	56,000
2022-12-14	1.620	1.620	1.620	1.620	1.620	300
2022-12-13	1.650	1.690	1.610	1.690	1.690	35,400
2022-12-12	1.640	1.640	1.600	1.640	1.640	1,703
2022-12-09	1.620	1.620	1.600	1.610	1.610	5,447
2022-12-08	1.630	1.630	1.600	1.600	1.600	69,700
2022-12-07	1.650	1.650	1.630	1.630	1.630	58,700
2022-12-06	1.650	1.650	1.650	1.650	1.650	200
2022-12-05	1.700	1.700	1.650	1.650	1.650	59,000
2022-12-02	1.680	1.700	1.680	1.700	1.700	586
2022-12-01	1.660	1.710	1.660	1.700	1.700	3,200
2022-11-30	1.680	1.700	1.680	1.680	1.680	6,405
2022-11-29	1.690	1.690	1.690	1.690	1.690	134
2022-11-28	1.660	1.730	1.660	1.670	1.670	300
2022-11-25	1.670	1.730	1.670	1.730	1.730	2,500
2022-11-24	1.700	1.700	1.690	1.690	1.690	4,200
2022-11-23	1.700	1.700	1.700	1.700	1.700	900
2022-11-22	1.690	1.690	1.690	1.690	1.690	100
2022-11-21	1.690	1.750	1.690	1.750	1.750	5,670
2022-11-18	1.750	1.750	1.750	1.750	1.750	4,600
2022-11-17	1.700	1.700	1.700	1.700	1.700	2,100

← NewerPage 14 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.