TVA Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	3.250	3.260	3.250	3.250	3.250	11,600
2022-02-01	3.130	3.270	3.130	3.200	3.200	8,490
2022-01-31	3.030	3.100	2.970	3.100	3.100	3,300
2022-01-28	2.920	3.050	2.920	3.050	3.050	4,700
2022-01-27	3.050	3.050	2.910	2.910	2.910	6,700
2022-01-26	3.080	3.090	2.950	3.070	3.070	10,367
2022-01-25	3.030	3.160	3.030	3.160	3.160	5,800
2022-01-24	3.140	3.160	3.060	3.150	3.150	18,928
2022-01-21	3.300	3.300	3.100	3.240	3.240	15,819
2022-01-20	2.930	3.340	2.930	3.260	3.260	39,490
2022-01-18	2.850	2.930	2.850	2.890	2.890	23,000
2022-01-17	2.890	2.890	2.890	2.890	2.890	200
2022-01-14	2.850	2.880	2.800	2.880	2.880	800
2022-01-13	2.840	2.890	2.830	2.850	2.850	128,700
2022-01-12	2.800	2.800	2.800	2.800	2.800	500
2022-01-11	2.810	2.930	2.810	2.900	2.900	1,530
2022-01-10	2.800	2.910	2.800	2.910	2.910	3,900
2022-01-07	2.820	2.820	2.670	2.750	2.750	7,008
2022-01-05	2.850	2.850	2.850	2.850	2.850	5,650
2022-01-04	2.850	2.850	2.840	2.850	2.850	375
2021-12-31	2.850	2.850	2.820	2.820	2.820	4,600
2021-12-30	2.880	2.890	2.880	2.890	2.890	2,900
2021-12-29	2.780	2.880	2.780	2.880	2.880	303
2021-12-24	2.780	2.780	2.780	2.780	2.780	1,000
2021-12-23	2.790	2.800	2.790	2.800	2.800	1,100
2021-12-22	2.890	2.890	2.750	2.750	2.750	4,600
2021-12-21	2.870	2.870	2.810	2.810	2.810	1,205
2021-12-20	2.900	2.900	2.850	2.850	2.850	10,400
2021-12-17	2.800	2.970	2.800	2.960	2.960	7,100
2021-12-16	2.800	2.800	2.800	2.800	2.800	4,000
2021-12-15	2.800	2.800	2.800	2.800	2.800	300
2021-12-14	2.730	2.800	2.730	2.760	2.760	5,082
2021-12-13	2.810	2.810	2.810	2.810	2.810	2,010
2021-12-10	2.820	2.820	2.810	2.810	2.810	7,100
2021-12-09	2.840	2.900	2.840	2.890	2.890	800
2021-12-08	2.810	2.850	2.810	2.820	2.820	37,600
2021-12-07	2.810	2.900	2.800	2.800	2.800	900
2021-12-06	2.840	2.890	2.840	2.890	2.890	1,640
2021-12-02	2.960	2.960	2.900	2.900	2.900	1,100
2021-11-30	2.850	2.850	2.770	2.770	2.770	8,637
2021-11-29	2.860	2.880	2.850	2.850	2.850	14,400
2021-11-26	2.850	2.850	2.820	2.820	2.820	5,050
2021-11-24	2.860	2.900	2.860	2.860	2.860	6,400
2021-11-23	2.860	2.860	2.860	2.860	2.860	900
2021-11-22	2.860	2.900	2.860	2.900	2.900	3,200
2021-11-19	2.870	2.940	2.870	2.940	2.940	200
2021-11-18	2.880	2.900	2.860	2.900	2.900	14,500
2021-11-17	2.850	2.940	2.850	2.860	2.860	12,650
2021-11-16	2.900	2.900	2.830	2.830	2.830	26,550
2021-11-15	2.930	2.950	2.930	2.950	2.950	12,100
2021-11-12	2.950	2.950	2.920	2.920	2.920	4,300
2021-11-11	2.940	2.950	2.900	2.950	2.950	4,700
2021-11-10	2.920	2.940	2.900	2.940	2.940	5,600
2021-11-09	2.930	2.980	2.870	2.890	2.890	18,315
2021-11-08	2.860	2.900	2.840	2.890	2.890	6,550
2021-11-05	2.860	2.900	2.850	2.900	2.900	8,600
2021-11-04	2.840	2.840	2.840	2.840	2.840	1,100
2021-11-02	2.840	2.840	2.840	2.840	2.840	10,095
2021-11-01	2.840	2.850	2.840	2.850	2.850	13,500
2021-10-29	2.900	2.900	2.850	2.850	2.850	20,650

← NewerPage 18 of 19 · 1,086 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.