TVA Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 7,000 |
| 2024-12-31 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 300 |
| 2024-12-30 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 6,900 |
| 2024-12-27 | 1.130 | 1.130 | 0.950 | 1.000 | 1.000 | 18,139 |
| 2024-12-24 | 0.940 | 1.140 | 0.940 | 1.140 | 1.140 | 723 |
| 2024-12-23 | 1.150 | 1.150 | 1.010 | 1.010 | 1.010 | 11,209 |
| 2024-12-20 | 0.860 | 0.860 | 0.850 | 0.860 | 0.860 | 11,909 |
| 2024-12-18 | 0.870 | 0.870 | 0.860 | 0.860 | 0.860 | 3,500 |
| 2024-12-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 10,000 |
| 2024-12-06 | 0.870 | 0.900 | 0.870 | 0.900 | 0.900 | 10,500 |
| 2024-12-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 3,501 |
| 2024-11-29 | 0.950 | 0.950 | 0.910 | 0.910 | 0.910 | 6,004 |
| 2024-11-28 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 500 |
| 2024-11-26 | 0.960 | 1.000 | 0.950 | 0.950 | 0.950 | 11,900 |
| 2024-11-25 | 0.980 | 1.010 | 0.970 | 1.010 | 1.010 | 4,200 |
| 2024-11-22 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 4,300 |
| 2024-11-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,500 |
| 2024-11-20 | 1.010 | 1.010 | 0.960 | 1.000 | 1.000 | 4,902 |
| 2024-11-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2024-11-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2024-11-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,097 |
| 2024-11-12 | 1.120 | 1.120 | 1.010 | 1.010 | 1.010 | 16,900 |
| 2024-11-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,900 |
| 2024-11-07 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 200 |
| 2024-11-05 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 13,600 |
| 2024-11-04 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 4,700 |
| 2024-11-01 | 1.060 | 1.150 | 1.060 | 1.150 | 1.150 | 3,414 |
| 2024-10-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 700 |
| 2024-10-23 | 1.210 | 1.370 | 1.210 | 1.240 | 1.240 | 6,175 |
| 2024-10-22 | 1.170 | 1.250 | 1.170 | 1.250 | 1.250 | 953 |
| 2024-10-21 | 1.090 | 1.120 | 1.070 | 1.120 | 1.120 | 2,000 |
| 2024-10-18 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 300 |
| 2024-10-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 100 |
| 2024-10-16 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 6,009 |
| 2024-10-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 3,610 |
| 2024-10-11 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 1,500 |
| 2024-10-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 204 |
| 2024-10-04 | 1.230 | 1.230 | 1.160 | 1.160 | 1.160 | 1,100 |
| 2024-10-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 500 |
| 2024-10-02 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 1,800 |
| 2024-09-30 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 1,000 |
| 2024-09-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2024-09-26 | 1.230 | 1.250 | 1.220 | 1.220 | 1.220 | 8,600 |
| 2024-09-25 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 3,600 |
| 2024-09-19 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 7,800 |
| 2024-09-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 100 |
| 2024-09-13 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 1,800 |
| 2024-09-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2024-09-11 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 8,600 |
| 2024-09-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 106 |
| 2024-09-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 100 |
| 2024-09-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 400 |
| 2024-08-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 400 |
| 2024-08-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,305 |
| 2024-08-26 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 300 |
| 2024-08-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 150 |
| 2024-08-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2024-08-15 | 1.200 | 1.250 | 1.200 | 1.230 | 1.230 | 5,600 |
| 2024-08-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,200 |
| 2024-08-09 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 200 |
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.