TVA Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.750	0.750	0.750	0.750	0.750	500
2025-08-06	0.750	0.750	0.750	0.750	0.750	2,500
2025-08-05	0.710	0.710	0.710	0.710	0.710	0
2025-08-01	0.680	0.710	0.680	0.710	0.710	5,100
2025-07-31	0.670	0.700	0.670	0.700	0.700	13,400
2025-07-30	0.650	0.670	0.650	0.670	0.670	11,000
2025-07-29	0.550	0.640	0.550	0.640	0.640	11,500
2025-07-28	0.650	0.650	0.600	0.600	0.600	17,400
2025-07-25	0.660	0.660	0.660	0.660	0.660	1,400
2025-07-24	0.680	0.680	0.510	0.510	0.510	38,700
2025-07-23	0.700	0.700	0.670	0.680	0.680	8,500
2025-07-22	0.750	0.750	0.700	0.700	0.700	39,500
2025-07-21	0.700	0.700	0.700	0.700	0.700	700
2025-07-18	0.670	0.670	0.670	0.670	0.670	0
2025-07-17	0.670	0.670	0.670	0.670	0.670	1,600
2025-07-16	0.750	0.750	0.750	0.750	0.750	9,000
2025-07-15	0.750	0.750	0.750	0.750	0.750	0
2025-07-14	0.750	0.750	0.750	0.750	0.750	0
2025-07-11	0.900	0.900	0.750	0.750	0.750	48,500
2025-07-10	0.630	0.630	0.630	0.630	0.630	0
2025-07-09	0.630	0.630	0.630	0.630	0.630	0
2025-07-08	0.630	0.630	0.630	0.630	0.630	600
2025-07-07	0.750	0.750	0.750	0.750	0.750	0
2025-07-04	0.750	0.750	0.750	0.750	0.750	0
2025-07-03	0.750	0.750	0.750	0.750	0.750	0
2025-07-02	0.750	0.750	0.750	0.750	0.750	0
2025-06-30	0.750	0.750	0.750	0.750	0.750	0
2025-06-27	0.750	0.750	0.750	0.750	0.750	0
2025-06-26	0.750	0.750	0.750	0.750	0.750	0
2025-06-25	0.750	0.750	0.750	0.750	0.750	0
2025-06-24	0.750	0.750	0.750	0.750	0.750	0
2025-06-23	0.750	0.750	0.750	0.750	0.750	1,100
2025-06-20	0.770	0.770	0.770	0.770	0.770	0
2025-06-19	0.770	0.770	0.770	0.770	0.770	0
2025-06-18	0.740	0.770	0.740	0.770	0.770	7,500
2025-06-17	0.750	0.750	0.750	0.750	0.750	0
2025-06-16	0.750	0.750	0.750	0.750	0.750	0
2025-06-13	0.750	0.750	0.750	0.750	0.750	0
2025-06-12	0.760	0.760	0.750	0.750	0.750	7,100
2025-06-11	0.670	0.750	0.670	0.750	0.750	11,000
2025-06-10	0.720	0.820	0.670	0.720	0.720	10,400
2025-06-09	0.900	0.900	0.790	0.790	0.790	6,500
2025-06-06	0.760	0.760	0.670	0.670	0.670	25,600
2025-06-05	1.090	1.090	0.860	0.860	0.860	3,100
2025-06-04	1.100	1.100	0.860	0.860	0.860	3,100
2025-06-03	0.790	1.000	0.790	0.920	0.920	22,000
2025-06-02	0.790	0.800	0.790	0.800	0.800	8,400
2025-05-30	0.700	0.700	0.700	0.700	0.700	0
2025-05-29	0.700	0.700	0.700	0.700	0.700	0
2025-05-28	0.700	0.700	0.700	0.700	0.700	0
2025-05-27	0.700	0.700	0.700	0.700	0.700	0
2025-05-26	0.700	0.700	0.700	0.700	0.700	2,000
2025-05-23	0.630	0.630	0.630	0.630	0.630	0
2025-05-22	0.630	0.630	0.630	0.630	0.630	0
2025-05-21	0.640	0.640	0.630	0.630	0.630	4,800
2025-05-20	0.700	0.700	0.700	0.700	0.700	0
2025-05-16	0.700	0.700	0.700	0.700	0.700	18,100
2025-05-15	0.720	0.720	0.680	0.680	0.680	13,500
2025-05-14	0.740	0.740	0.590	0.600	0.600	20,100
2025-05-13	0.550	0.590	0.550	0.570	0.570	25,600

← NewerPage 6 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.