TVA Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.700	1.700	1.700	1.700	1.700	2,100
2022-11-16	1.700	1.700	1.700	1.700	1.700	14,000
2022-11-15	1.700	1.720	1.700	1.720	1.720	27,150
2022-11-14	1.700	1.720	1.700	1.700	1.700	3,188
2022-11-11	1.750	1.750	1.720	1.720	1.720	6,330
2022-11-10	1.750	1.790	1.720	1.720	1.720	8,494
2022-11-09	1.720	1.730	1.700	1.700	1.700	5,455
2022-11-07	1.760	1.760	1.700	1.700	1.700	4,215
2022-11-04	1.750	1.750	1.750	1.750	1.750	5,200
2022-11-03	1.750	1.750	1.700	1.700	1.700	7,100
2022-11-01	1.760	1.760	1.750	1.750	1.750	5,100
2022-10-31	1.760	1.760	1.760	1.760	1.760	800
2022-10-28	1.700	1.800	1.700	1.760	1.760	8,000
2022-10-27	1.800	1.800	1.750	1.750	1.750	16,100
2022-10-26	1.800	1.850	1.800	1.800	1.800	9,200
2022-10-25	1.840	1.840	1.790	1.800	1.800	760
2022-10-24	1.870	1.870	1.870	1.870	1.870	3,100
2022-10-21	1.910	1.910	1.870	1.870	1.870	1,800
2022-10-20	1.830	1.900	1.830	1.850	1.850	5,700
2022-10-19	1.720	1.800	1.720	1.790	1.790	13,000
2022-10-18	1.730	1.820	1.730	1.820	1.820	10,300
2022-10-17	1.650	1.780	1.650	1.750	1.750	10,100
2022-10-14	1.900	1.900	1.860	1.860	1.860	1,200
2022-10-13	1.990	1.990	1.850	1.910	1.910	30,122
2022-10-07	2.030	2.030	2.030	2.030	2.030	200
2022-10-06	2.010	2.010	2.010	2.010	2.010	2,716
2022-10-05	1.990	1.990	1.990	1.990	1.990	200
2022-10-04	2.030	2.050	2.010	2.010	2.010	5,900
2022-10-03	2.050	2.050	2.050	2.050	2.050	900
2022-09-30	2.000	2.080	1.990	2.000	2.000	3,700
2022-09-29	2.090	2.100	1.980	2.070	2.070	2,800
2022-09-28	2.040	2.135	2.030	2.120	2.120	3,200
2022-09-27	1.950	2.000	1.900	2.000	2.000	7,050
2022-09-26	2.030	2.030	1.950	1.980	1.980	15,900
2022-09-23	2.040	2.050	2.010	2.050	2.050	21,002
2022-09-22	2.080	2.080	2.030	2.060	2.060	4,000
2022-09-21	2.080	2.080	2.080	2.080	2.080	675
2022-09-20	2.170	2.170	2.100	2.100	2.100	7,030
2022-09-19	2.120	2.120	2.120	2.120	2.120	200
2022-09-16	2.160	2.170	2.120	2.170	2.170	8,900
2022-09-15	2.170	2.170	2.170	2.170	2.170	100
2022-09-14	2.140	2.150	2.140	2.150	2.150	200
2022-09-13	2.140	2.140	2.140	2.140	2.140	400
2022-09-09	2.180	2.180	2.140	2.150	2.150	8,400
2022-09-08	2.230	2.230	2.150	2.180	2.180	8,760
2022-09-06	2.230	2.230	2.230	2.230	2.230	100
2022-09-02	2.200	2.230	2.200	2.230	2.230	700
2022-09-01	2.290	2.290	2.140	2.140	2.140	5,550
2022-08-29	2.400	2.400	2.290	2.290	2.290	2,605
2022-08-26	2.450	2.450	2.400	2.400	2.400	7,600
2022-08-24	2.450	2.450	2.410	2.450	2.450	1,000
2022-08-23	2.440	2.450	2.440	2.440	2.440	2,300
2022-08-22	2.440	2.440	2.400	2.400	2.400	400
2022-08-19	2.490	2.490	2.440	2.440	2.440	407
2022-08-18	2.450	2.500	2.440	2.500	2.500	1,815
2022-08-17	2.440	2.490	2.440	2.490	2.490	677
2022-08-16	2.440	2.500	2.440	2.450	2.450	10,400
2022-08-15	2.520	2.520	2.480	2.480	2.480	2,310
2022-08-12	2.520	2.520	2.520	2.520	2.520	1,200
2022-08-11	2.540	2.540	2.540	2.540	2.540	104

← NewerPage 15 of 19 · 1,089 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.