TVA Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.530	0.530	0.530	0.530	0.530	1,000
2026-01-28	0.530	0.530	0.530	0.530	0.530	0
2026-01-27	0.530	0.530	0.530	0.530	0.530	0
2026-01-26	0.530	0.530	0.530	0.530	0.530	0
2026-01-23	0.530	0.530	0.530	0.530	0.530	500
2026-01-22	0.560	0.570	0.510	0.560	0.560	46,500
2026-01-21	0.550	0.560	0.550	0.560	0.560	1,500
2026-01-20	0.600	0.630	0.600	0.630	0.630	9,600
2026-01-19	0.600	0.600	0.600	0.600	0.600	0
2026-01-16	0.600	0.600	0.600	0.600	0.600	600
2026-01-15	0.560	0.560	0.560	0.560	0.560	0
2026-01-14	0.560	0.560	0.560	0.560	0.560	0
2026-01-13	0.560	0.560	0.560	0.560	0.560	0
2026-01-12	0.560	0.560	0.560	0.560	0.560	0
2026-01-09	0.560	0.560	0.560	0.560	0.560	0
2026-01-08	0.550	0.620	0.550	0.560	0.560	5,100
2026-01-07	0.600	0.610	0.600	0.610	0.610	1,200
2026-01-06	0.610	0.610	0.550	0.550	0.550	50,800
2026-01-05	0.570	0.650	0.570	0.610	0.610	122,400
2026-01-02	0.560	0.560	0.550	0.550	0.550	1,500
2025-12-31	0.530	0.530	0.530	0.530	0.530	1,000
2025-12-30	0.590	0.590	0.530	0.540	0.540	15,500
2025-12-29	0.600	0.600	0.520	0.540	0.540	12,500
2025-12-24	0.530	0.530	0.530	0.530	0.530	0
2025-12-23	0.570	0.570	0.530	0.530	0.530	5,000
2025-12-22	0.530	0.580	0.530	0.580	0.580	3,500
2025-12-19	0.620	0.620	0.550	0.560	0.560	11,000
2025-12-18	0.620	0.620	0.520	0.530	0.530	12,100
2025-12-17	0.550	0.550	0.500	0.520	0.520	68,300
2025-12-16	0.580	0.630	0.580	0.630	0.630	4,200
2025-12-15	0.570	0.630	0.570	0.630	0.630	9,500
2025-12-12	0.640	0.640	0.640	0.640	0.640	0
2025-12-11	0.640	0.640	0.640	0.640	0.640	0
2025-12-10	0.600	0.640	0.600	0.640	0.640	14,500
2025-12-09	0.600	0.600	0.600	0.600	0.600	6,500
2025-12-08	0.600	0.600	0.600	0.600	0.600	23,600
2025-12-05	0.590	0.620	0.590	0.600	0.600	10,700
2025-12-04	0.470	0.590	0.470	0.550	0.550	17,300
2025-12-03	0.470	0.500	0.470	0.480	0.480	12,500
2025-12-02	0.490	0.500	0.470	0.500	0.500	40,300
2025-12-01	0.610	0.610	0.480	0.480	0.480	5,500
2025-11-28	0.520	0.520	0.500	0.500	0.500	35,800
2025-11-27	0.540	0.540	0.500	0.500	0.500	22,500
2025-11-26	0.550	0.550	0.550	0.550	0.550	0
2025-11-25	0.550	0.550	0.550	0.550	0.550	0
2025-11-24	0.550	0.550	0.550	0.550	0.550	0
2025-11-21	0.550	0.550	0.550	0.550	0.550	1,500
2025-11-20	0.550	0.550	0.550	0.550	0.550	5,500
2025-11-19	0.520	0.550	0.510	0.550	0.550	16,500
2025-11-18	0.550	0.550	0.540	0.540	0.540	6,400
2025-11-17	0.550	0.550	0.550	0.550	0.550	500
2025-11-14	0.570	0.580	0.540	0.540	0.540	18,500
2025-11-13	0.640	0.660	0.620	0.660	0.660	25,500
2025-11-12	0.600	0.640	0.600	0.640	0.640	2,600
2025-11-11	0.610	0.610	0.550	0.550	0.550	19,000
2025-11-10	0.600	0.600	0.600	0.600	0.600	1,000
2025-11-07	0.600	0.600	0.600	0.600	0.600	500
2025-11-06	0.600	0.600	0.600	0.600	0.600	38,200
2025-11-05	0.600	0.600	0.600	0.600	0.600	29,900
2025-11-04	0.600	0.600	0.600	0.600	0.600	17,400

← NewerPage 4 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.