TVA Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 2.510 | 2.600 | 2.510 | 2.600 | 2.600 | 812 |
| 2022-08-08 | 2.590 | 2.600 | 2.550 | 2.550 | 2.550 | 1,900 |
| 2022-08-05 | 2.550 | 2.550 | 2.510 | 2.550 | 2.550 | 7,050 |
| 2022-08-04 | 2.530 | 2.530 | 2.520 | 2.520 | 2.520 | 200 |
| 2022-08-03 | 2.600 | 2.650 | 2.580 | 2.600 | 2.600 | 4,710 |
| 2022-08-02 | 2.520 | 2.640 | 2.520 | 2.600 | 2.600 | 607 |
| 2022-07-29 | 2.870 | 2.870 | 2.510 | 2.700 | 2.700 | 14,912 |
| 2022-07-28 | 2.890 | 2.890 | 2.840 | 2.890 | 2.890 | 1,400 |
| 2022-07-27 | 2.870 | 2.870 | 2.820 | 2.820 | 2.820 | 200 |
| 2022-07-25 | 2.890 | 2.890 | 2.800 | 2.800 | 2.800 | 700 |
| 2022-07-22 | 2.900 | 2.900 | 2.860 | 2.890 | 2.890 | 5,100 |
| 2022-07-21 | 2.900 | 2.900 | 2.850 | 2.900 | 2.900 | 9,000 |
| 2022-07-20 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 300 |
| 2022-07-19 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 7,400 |
| 2022-07-18 | 2.980 | 3.040 | 2.910 | 3.040 | 3.040 | 1,500 |
| 2022-07-15 | 2.920 | 2.920 | 2.880 | 2.920 | 2.920 | 2,300 |
| 2022-07-14 | 2.920 | 2.920 | 2.900 | 2.920 | 2.920 | 800 |
| 2022-07-13 | 2.920 | 2.920 | 2.850 | 2.850 | 2.850 | 18,100 |
| 2022-07-12 | 2.940 | 2.950 | 2.940 | 2.950 | 2.950 | 200 |
| 2022-07-11 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 957 |
| 2022-07-08 | 2.810 | 2.900 | 2.810 | 2.900 | 2.900 | 300 |
| 2022-07-07 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 900 |
| 2022-07-06 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 200 |
| 2022-07-05 | 2.880 | 2.880 | 2.760 | 2.760 | 2.760 | 300 |
| 2022-07-04 | 2.760 | 2.810 | 2.760 | 2.810 | 2.810 | 254 |
| 2022-06-30 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 1,000 |
| 2022-06-27 | 2.860 | 2.860 | 2.810 | 2.810 | 2.810 | 1,500 |
| 2022-06-24 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 700 |
| 2022-06-23 | 2.850 | 2.850 | 2.775 | 2.800 | 2.800 | 10,200 |
| 2022-06-22 | 2.930 | 2.930 | 2.810 | 2.860 | 2.860 | 3,300 |
| 2022-06-21 | 2.950 | 2.950 | 2.930 | 2.930 | 2.930 | 5,790 |
| 2022-06-17 | 3.070 | 3.070 | 2.940 | 2.950 | 2.950 | 104,858 |
| 2022-06-16 | 3.100 | 3.130 | 3.000 | 3.000 | 3.000 | 7,350 |
| 2022-06-14 | 3.120 | 3.150 | 3.120 | 3.150 | 3.150 | 1,400 |
| 2022-06-13 | 3.130 | 3.130 | 3.100 | 3.120 | 3.120 | 2,555 |
| 2022-06-10 | 3.200 | 3.200 | 3.150 | 3.190 | 3.190 | 1,200 |
| 2022-06-09 | 3.190 | 3.200 | 3.160 | 3.180 | 3.180 | 4,146 |
| 2022-06-08 | 3.310 | 3.310 | 3.150 | 3.170 | 3.170 | 22,244 |
| 2022-06-07 | 3.310 | 3.350 | 3.310 | 3.350 | 3.350 | 4,250 |
| 2022-06-06 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 4,501 |
| 2022-06-03 | 3.370 | 3.370 | 3.320 | 3.320 | 3.320 | 1,100 |
| 2022-06-02 | 3.390 | 3.390 | 3.340 | 3.370 | 3.370 | 493 |
| 2022-06-01 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 100 |
| 2022-05-31 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 1,700 |
| 2022-05-30 | 3.370 | 3.380 | 3.370 | 3.370 | 3.370 | 2,309 |
| 2022-05-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 100 |
| 2022-05-26 | 3.360 | 3.440 | 3.350 | 3.350 | 3.350 | 300 |
| 2022-05-25 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 2,500 |
| 2022-05-24 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 4,000 |
| 2022-05-20 | 3.550 | 3.550 | 3.420 | 3.420 | 3.420 | 2,600 |
| 2022-05-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 6,200 |
| 2022-05-18 | 3.790 | 3.790 | 3.500 | 3.510 | 3.510 | 6,887 |
| 2022-05-17 | 3.100 | 4.000 | 3.100 | 3.650 | 3.650 | 79,141 |
| 2022-05-16 | 3.150 | 3.150 | 3.060 | 3.100 | 3.100 | 9,894 |
| 2022-05-13 | 3.130 | 3.180 | 3.100 | 3.150 | 3.150 | 7,300 |
| 2022-05-12 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 18,500 |
| 2022-05-11 | 3.250 | 3.270 | 3.230 | 3.230 | 3.230 | 13,000 |
| 2022-05-10 | 3.280 | 3.280 | 3.190 | 3.250 | 3.250 | 12,500 |
| 2022-05-09 | 3.350 | 3.360 | 3.300 | 3.300 | 3.300 | 27,759 |
| 2022-05-06 | 3.350 | 3.360 | 3.340 | 3.350 | 3.350 | 3,700 |
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.