TVA Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.550	0.640	0.550	0.600	0.600	95,600
2025-10-31	0.520	0.610	0.520	0.610	0.610	2,500
2025-10-30	0.570	0.570	0.560	0.560	0.560	5,400
2025-10-29	0.590	0.590	0.590	0.590	0.590	0
2025-10-28	0.590	0.590	0.590	0.590	0.590	600
2025-10-27	0.620	0.620	0.620	0.620	0.620	0
2025-10-24	0.620	0.620	0.620	0.620	0.620	0
2025-10-23	0.620	0.620	0.620	0.620	0.620	0
2025-10-22	0.590	0.620	0.570	0.620	0.620	9,800
2025-10-21	0.600	0.600	0.580	0.580	0.580	4,000
2025-10-20	0.590	0.590	0.590	0.590	0.590	0
2025-10-17	0.590	0.590	0.590	0.590	0.590	2,500
2025-10-16	0.590	0.600	0.590	0.600	0.600	1,000
2025-10-15	0.610	0.610	0.610	0.610	0.610	900
2025-10-14	0.570	0.610	0.570	0.610	0.610	2,100
2025-10-10	0.570	0.570	0.570	0.570	0.570	600
2025-10-09	0.570	0.570	0.570	0.570	0.570	1,000
2025-10-08	0.560	0.570	0.560	0.570	0.570	2,500
2025-10-07	0.600	0.620	0.600	0.600	0.600	12,100
2025-10-06	0.620	0.620	0.620	0.620	0.620	16,500
2025-10-03	0.600	0.610	0.600	0.610	0.610	6,100
2025-10-02	0.620	0.620	0.620	0.620	0.620	0
2025-10-01	0.580	0.620	0.580	0.620	0.620	69,000
2025-09-30	0.560	0.560	0.560	0.560	0.560	0
2025-09-29	0.560	0.560	0.560	0.560	0.560	3,000
2025-09-26	0.590	0.590	0.590	0.590	0.590	0
2025-09-25	0.590	0.590	0.590	0.590	0.590	0
2025-09-24	0.590	0.590	0.590	0.590	0.590	1,300
2025-09-23	0.620	0.620	0.580	0.600	0.600	9,100
2025-09-22	0.620	0.620	0.610	0.610	0.610	12,800
2025-09-19	0.670	0.670	0.670	0.670	0.670	10,500
2025-09-18	0.640	0.670	0.620	0.670	0.670	18,500
2025-09-17	0.620	0.640	0.610	0.640	0.640	9,000
2025-09-16	0.630	0.670	0.630	0.670	0.670	43,500
2025-09-15	0.610	0.610	0.610	0.610	0.610	0
2025-09-12	0.670	0.670	0.610	0.610	0.610	34,400
2025-09-11	0.670	0.670	0.660	0.660	0.660	11,500
2025-09-10	0.670	0.670	0.660	0.660	0.660	6,000
2025-09-09	0.670	0.670	0.670	0.670	0.670	500
2025-09-08	0.650	0.650	0.650	0.650	0.650	0
2025-09-05	0.650	0.650	0.650	0.650	0.650	0
2025-09-04	0.650	0.650	0.650	0.650	0.650	0
2025-09-03	0.650	0.650	0.650	0.650	0.650	0
2025-09-02	0.650	0.650	0.650	0.650	0.650	1,200
2025-08-29	0.700	0.700	0.700	0.700	0.700	0
2025-08-28	0.700	0.700	0.700	0.700	0.700	0
2025-08-27	0.700	0.700	0.700	0.700	0.700	0
2025-08-26	0.700	0.700	0.700	0.700	0.700	500
2025-08-25	0.670	0.670	0.670	0.670	0.670	500
2025-08-22	0.670	0.680	0.670	0.680	0.680	2,300
2025-08-21	0.700	0.700	0.680	0.680	0.680	2,900
2025-08-20	0.700	0.700	0.700	0.700	0.700	1,900
2025-08-19	0.680	0.680	0.680	0.680	0.680	900
2025-08-18	0.650	0.650	0.650	0.650	0.650	900
2025-08-15	0.760	0.760	0.760	0.760	0.760	2,200
2025-08-14	0.630	0.630	0.630	0.630	0.630	0
2025-08-13	0.630	0.630	0.630	0.630	0.630	0
2025-08-12	0.630	0.630	0.630	0.630	0.630	1,100
2025-08-11	0.670	0.690	0.670	0.690	0.690	1,000
2025-08-08	0.750	0.850	0.750	0.800	0.800	14,000

← NewerPage 5 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.