TVA Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.670	0.670	0.450	0.450	0.450	19,800
2025-05-09	0.750	0.750	0.700	0.700	0.700	10,200
2025-05-08	0.750	0.750	0.750	0.750	0.750	0
2025-05-07	0.800	0.800	0.750	0.750	0.750	21,500
2025-05-06	0.800	0.800	0.800	0.800	0.800	10,000
2025-05-05	0.800	0.830	0.800	0.830	0.830	15,500
2025-05-02	0.880	0.880	0.880	0.880	0.880	500
2025-05-01	0.840	0.840	0.840	0.840	0.840	0
2025-04-30	0.840	0.840	0.840	0.840	0.840	0
2025-04-29	0.840	0.840	0.840	0.840	0.840	1,500
2025-04-23	0.810	0.850	0.810	0.850	0.850	2,000
2025-04-22	0.820	0.850	0.810	0.810	0.810	5,000
2025-04-17	0.880	0.880	0.880	0.880	0.880	500
2025-04-11	0.800	0.800	0.800	0.800	0.800	5,646
2025-03-28	0.850	0.850	0.850	0.850	0.850	4,000
2025-03-27	0.850	0.850	0.850	0.850	0.850	1,000
2025-03-26	0.800	0.840	0.800	0.840	0.840	6,507
2025-03-25	0.840	0.840	0.830	0.830	0.830	3,601
2025-03-24	0.830	0.830	0.830	0.830	0.830	1,000
2025-03-20	0.840	0.850	0.840	0.850	0.850	3,000
2025-03-19	0.820	0.830	0.810	0.830	0.830	6,100
2025-03-18	0.850	0.850	0.850	0.850	0.850	13,702
2025-03-14	0.870	0.870	0.850	0.850	0.850	9,000
2025-03-12	0.810	0.870	0.810	0.870	0.870	1,028
2025-03-11	0.890	0.900	0.890	0.900	0.900	4,800
2025-03-07	0.870	0.900	0.870	0.900	0.900	8,001
2025-03-06	0.900	0.900	0.900	0.900	0.900	502
2025-03-05	0.920	0.920	0.920	0.920	0.920	1,500
2025-03-04	0.900	0.900	0.900	0.900	0.900	5,000
2025-02-28	1.000	1.000	0.830	0.930	0.930	44,500
2025-02-27	0.950	0.950	0.950	0.950	0.950	7,065
2025-02-26	0.960	0.960	0.950	0.950	0.950	4,000
2025-02-25	0.850	0.950	0.850	0.950	0.950	27,996
2025-02-24	0.850	0.850	0.850	0.850	0.850	500
2025-02-14	0.850	0.850	0.850	0.850	0.850	1,010
2025-02-12	0.810	0.810	0.810	0.810	0.810	500
2025-02-11	0.870	0.870	0.870	0.870	0.870	500
2025-02-06	0.880	0.900	0.880	0.900	0.900	1,500
2025-02-05	0.900	0.900	0.900	0.900	0.900	1,500
2025-02-04	0.900	0.900	0.880	0.880	0.880	14,000
2025-02-03	0.900	0.900	0.900	0.900	0.900	7,500
2025-01-31	0.900	0.900	0.900	0.900	0.900	6,500
2025-01-30	0.900	0.900	0.900	0.900	0.900	40,000
2025-01-29	0.800	0.900	0.800	0.900	0.900	31,000
2025-01-28	0.810	0.810	0.800	0.800	0.800	13,037
2025-01-27	0.870	0.870	0.810	0.810	0.810	4,501
2025-01-24	0.910	0.910	0.900	0.900	0.900	1,000
2025-01-23	0.990	1.040	0.920	0.920	0.920	1,400
2025-01-22	0.990	1.100	0.990	1.050	1.050	7,600
2025-01-21	0.960	0.990	0.910	0.910	0.910	3,500
2025-01-17	0.930	0.930	0.860	0.870	0.870	3,486
2025-01-16	0.920	0.990	0.920	0.930	0.930	1,600
2025-01-15	0.870	0.870	0.800	0.800	0.800	12,427
2025-01-14	0.930	0.930	0.930	0.930	0.930	1,500
2025-01-13	0.930	0.930	0.850	0.850	0.850	12,780
2025-01-10	0.960	0.970	0.960	0.960	0.960	4,681
2025-01-08	0.970	0.970	0.970	0.970	0.970	9,550
2025-01-07	0.980	0.980	0.980	0.980	0.980	2,500
2025-01-06	1.050	1.050	0.970	0.980	0.980	14,050
2025-01-03	0.980	1.100	0.980	1.100	1.100	4,500

← NewerPage 7 of 19 · 1,087 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.