TVA Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.250	1.250	1.180	1.180	1.180	2,200
2026-04-24	1.150	1.150	1.150	1.150	1.150	100
2026-04-23	1.080	1.150	1.010	1.150	1.150	23,400
2026-04-22	1.150	1.180	1.100	1.100	1.100	2,600
2026-04-21	1.300	1.300	1.210	1.210	1.210	1,200
2026-04-20	1.230	1.290	1.230	1.290	1.290	3,700
2026-04-17	1.310	1.310	1.180	1.180	1.180	14,600
2026-04-16	1.280	1.350	1.280	1.340	1.340	900
2026-04-15	1.350	1.350	1.310	1.310	1.310	500
2026-04-14	1.300	1.350	1.300	1.350	1.350	16,500
2026-04-13	1.300	1.300	1.280	1.280	1.280	800
2026-04-10	1.270	1.300	1.270	1.300	1.300	6,800
2026-04-09	1.270	1.300	1.270	1.280	1.280	17,300
2026-04-08	1.300	1.300	1.210	1.210	1.210	4,400
2026-04-07	1.200	1.200	1.190	1.200	1.200	5,200
2026-04-06	1.200	1.200	1.180	1.190	1.190	48,200
2026-04-02	1.190	1.200	1.150	1.180	1.180	3,700
2026-04-01	1.080	1.090	1.080	1.090	1.090	2,400
2026-03-31	1.080	1.090	1.070	1.080	1.080	3,700
2026-03-30	1.030	1.170	1.020	1.170	1.170	32,600
2026-03-27	1.040	1.040	1.040	1.040	1.040	0
2026-03-26	1.040	1.040	1.040	1.040	1.040	2,000
2026-03-25	1.090	1.090	1.020	1.070	1.070	4,800
2026-03-24	1.010	1.010	1.010	1.010	1.010	3,100
2026-03-23	1.010	1.090	1.010	1.090	1.090	8,300
2026-03-20	1.090	1.100	1.050	1.090	1.090	7,700
2026-03-19	0.880	1.090	0.880	1.090	1.090	39,100
2026-03-18	0.830	0.870	0.830	0.870	0.870	6,600
2026-03-17	0.780	0.780	0.780	0.780	0.780	1,000
2026-03-16	0.760	0.790	0.760	0.790	0.790	1,500
2026-03-13	0.760	0.760	0.760	0.760	0.760	1,500
2026-03-12	0.800	0.800	0.780	0.790	0.790	22,300
2026-03-11	0.780	0.830	0.780	0.830	0.830	7,100
2026-03-10	0.790	0.790	0.790	0.790	0.790	46,619
2026-03-09	0.810	0.820	0.780	0.790	0.790	18,706
2026-03-06	0.830	0.830	0.810	0.810	0.810	14,100
2026-03-05	0.840	0.840	0.840	0.840	0.840	500
2026-03-04	0.840	0.850	0.840	0.850	0.850	31,500
2026-03-03	0.920	0.920	0.830	0.850	0.850	19,400
2026-03-02	0.820	0.940	0.820	0.940	0.940	21,000
2026-02-27	0.860	0.860	0.830	0.830	0.830	8,200
2026-02-26	0.800	0.860	0.800	0.860	0.860	13,300
2026-02-25	0.870	0.870	0.800	0.800	0.800	6,800
2026-02-24	0.810	0.810	0.800	0.810	0.810	38,000
2026-02-23	0.840	0.850	0.800	0.830	0.830	48,600
2026-02-20	0.720	0.830	0.720	0.780	0.780	135,700
2026-02-19	0.640	0.660	0.640	0.660	0.660	64,600
2026-02-18	0.640	0.640	0.640	0.640	0.640	26,600
2026-02-17	0.540	0.600	0.530	0.600	0.600	20,500
2026-02-13	0.650	0.650	0.630	0.630	0.630	1,000
2026-02-12	0.640	0.640	0.640	0.640	0.640	0
2026-02-11	0.640	0.640	0.640	0.640	0.640	1,000
2026-02-10	0.640	0.640	0.640	0.640	0.640	3,800
2026-02-09	0.530	0.620	0.530	0.620	0.620	17,000
2026-02-06	0.600	0.600	0.600	0.600	0.600	4,700
2026-02-05	0.610	0.610	0.600	0.600	0.600	65,000
2026-02-04	0.590	0.590	0.590	0.590	0.590	0
2026-02-03	0.590	0.590	0.590	0.590	0.590	71,000
2026-02-02	0.580	0.580	0.580	0.580	0.580	8,800
2026-01-30	0.550	0.550	0.540	0.540	0.540	7,300

← NewerPage 3 of 19 · 1,085 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.