TVA Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.350 | 3.490 | 3.280 | 3.370 | 3.370 | 49,700 |
| 2022-05-04 | 3.290 | 3.455 | 3.250 | 3.400 | 3.400 | 68,900 |
| 2022-05-03 | 3.350 | 3.350 | 3.290 | 3.290 | 3.290 | 9,900 |
| 2022-05-02 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 225 |
| 2022-04-29 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 712 |
| 2022-04-28 | 3.490 | 3.490 | 3.400 | 3.480 | 3.480 | 4,442 |
| 2022-04-27 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 1,390 |
| 2022-04-26 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 3,686 |
| 2022-04-25 | 3.630 | 3.630 | 3.590 | 3.600 | 3.600 | 8,300 |
| 2022-04-21 | 3.570 | 3.730 | 3.570 | 3.730 | 3.730 | 2,165 |
| 2022-04-20 | 3.600 | 3.780 | 3.530 | 3.780 | 3.780 | 12,010 |
| 2022-04-19 | 3.490 | 3.600 | 3.420 | 3.590 | 3.590 | 11,070 |
| 2022-04-18 | 3.330 | 3.450 | 3.330 | 3.450 | 3.450 | 6,936 |
| 2022-04-14 | 3.350 | 3.350 | 3.330 | 3.330 | 3.330 | 600 |
| 2022-04-13 | 3.400 | 3.410 | 3.300 | 3.300 | 3.300 | 30,615 |
| 2022-04-12 | 3.300 | 3.500 | 3.300 | 3.400 | 3.400 | 14,612 |
| 2022-04-08 | 3.260 | 3.300 | 3.250 | 3.300 | 3.300 | 15,005 |
| 2022-04-07 | 3.300 | 3.330 | 3.260 | 3.300 | 3.300 | 10,500 |
| 2022-04-06 | 3.290 | 3.370 | 3.290 | 3.370 | 3.370 | 700 |
| 2022-04-04 | 3.300 | 3.350 | 3.250 | 3.350 | 3.350 | 6,550 |
| 2022-04-01 | 3.350 | 3.420 | 3.270 | 3.280 | 3.280 | 28,200 |
| 2022-03-31 | 3.340 | 3.360 | 3.250 | 3.340 | 3.340 | 10,510 |
| 2022-03-30 | 3.310 | 3.440 | 3.280 | 3.420 | 3.420 | 12,656 |
| 2022-03-29 | 3.300 | 3.450 | 3.270 | 3.430 | 3.430 | 21,350 |
| 2022-03-28 | 3.310 | 3.370 | 3.240 | 3.240 | 3.240 | 36,848 |
| 2022-03-25 | 3.190 | 3.200 | 3.170 | 3.200 | 3.200 | 3,375 |
| 2022-03-24 | 3.360 | 3.360 | 3.070 | 3.200 | 3.200 | 12,871 |
| 2022-03-23 | 3.450 | 3.450 | 3.320 | 3.360 | 3.360 | 4,400 |
| 2022-03-22 | 3.460 | 3.480 | 3.400 | 3.480 | 3.480 | 4,339 |
| 2022-03-21 | 3.720 | 3.720 | 3.370 | 3.450 | 3.450 | 5,654 |
| 2022-03-18 | 3.350 | 3.510 | 3.350 | 3.450 | 3.450 | 3,228 |
| 2022-03-17 | 3.390 | 3.470 | 3.390 | 3.450 | 3.450 | 900 |
| 2022-03-16 | 3.560 | 3.600 | 3.400 | 3.510 | 3.510 | 5,550 |
| 2022-03-15 | 3.600 | 3.650 | 3.530 | 3.570 | 3.570 | 2,051 |
| 2022-03-14 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 1,400 |
| 2022-03-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,175 |
| 2022-03-09 | 3.470 | 3.480 | 3.400 | 3.480 | 3.480 | 505 |
| 2022-03-08 | 3.430 | 3.590 | 3.400 | 3.590 | 3.590 | 1,400 |
| 2022-03-07 | 3.600 | 3.600 | 3.400 | 3.430 | 3.430 | 7,132 |
| 2022-03-04 | 3.630 | 3.640 | 3.620 | 3.640 | 3.640 | 1,032 |
| 2022-03-03 | 3.650 | 3.650 | 3.640 | 3.640 | 3.640 | 7,600 |
| 2022-03-02 | 3.670 | 3.670 | 3.620 | 3.620 | 3.620 | 8,226 |
| 2022-03-01 | 3.740 | 3.750 | 3.550 | 3.670 | 3.670 | 14,660 |
| 2022-02-28 | 3.590 | 3.700 | 3.550 | 3.680 | 3.680 | 29,877 |
| 2022-02-25 | 3.360 | 3.690 | 3.350 | 3.500 | 3.500 | 74,525 |
| 2022-02-24 | 3.290 | 3.400 | 3.290 | 3.400 | 3.400 | 20,064 |
| 2022-02-23 | 3.370 | 3.390 | 3.310 | 3.370 | 3.370 | 11,702 |
| 2022-02-22 | 3.320 | 3.370 | 3.250 | 3.370 | 3.370 | 3,940 |
| 2022-02-18 | 3.410 | 3.470 | 3.400 | 3.410 | 3.410 | 6,429 |
| 2022-02-17 | 3.340 | 3.440 | 3.340 | 3.400 | 3.400 | 2,800 |
| 2022-02-16 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 600 |
| 2022-02-15 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 600 |
| 2022-02-14 | 3.260 | 3.290 | 3.260 | 3.280 | 3.280 | 2,503 |
| 2022-02-11 | 3.390 | 3.430 | 3.390 | 3.430 | 3.430 | 1,500 |
| 2022-02-10 | 3.360 | 3.480 | 3.200 | 3.380 | 3.380 | 3,920 |
| 2022-02-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 993 |
| 2022-02-08 | 3.340 | 3.390 | 3.290 | 3.290 | 3.290 | 2,535 |
| 2022-02-07 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 2,032 |
| 2022-02-04 | 3.250 | 3.270 | 3.240 | 3.270 | 3.270 | 7,100 |
| 2022-02-03 | 3.200 | 3.280 | 3.200 | 3.200 | 3.200 | 10,400 |
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.