TVA Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 4,600 |
| 2024-08-01 | 1.160 | 1.160 | 1.100 | 1.110 | 1.110 | 8,000 |
| 2024-07-31 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 4,365 |
| 2024-07-29 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 300 |
| 2024-07-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2024-07-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 200 |
| 2024-07-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 130 |
| 2024-07-16 | 1.150 | 1.190 | 1.130 | 1.190 | 1.190 | 4,300 |
| 2024-07-15 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 702 |
| 2024-07-12 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 3,132 |
| 2024-07-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,400 |
| 2024-07-10 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 1,211 |
| 2024-07-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 180 |
| 2024-07-08 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 1,250 |
| 2024-07-03 | 1.170 | 1.180 | 1.100 | 1.100 | 1.100 | 900 |
| 2024-07-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 100 |
| 2024-06-28 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 100 |
| 2024-06-26 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 |
| 2024-06-24 | 1.130 | 1.300 | 1.120 | 1.300 | 1.300 | 3,774 |
| 2024-06-21 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 3,424 |
| 2024-06-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,300 |
| 2024-06-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 100 |
| 2024-06-18 | 1.250 | 1.250 | 1.030 | 1.150 | 1.150 | 11,850 |
| 2024-06-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2024-06-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2024-06-10 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 2,200 |
| 2024-06-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,698 |
| 2024-05-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 200 |
| 2024-05-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 300 |
| 2024-05-28 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 1,600 |
| 2024-05-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2024-05-23 | 1.340 | 1.420 | 1.340 | 1.390 | 1.390 | 75,900 |
| 2024-05-22 | 1.480 | 1.570 | 1.360 | 1.360 | 1.360 | 412,100 |
| 2024-05-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 900 |
| 2024-05-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 112 |
| 2024-05-15 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 600 |
| 2024-05-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 103 |
| 2024-05-10 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 1,000 |
| 2024-05-09 | 1.500 | 1.510 | 1.440 | 1.500 | 1.500 | 8,300 |
| 2024-05-08 | 1.430 | 1.510 | 1.430 | 1.500 | 1.500 | 8,380 |
| 2024-05-07 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 500 |
| 2024-05-06 | 1.520 | 1.520 | 1.420 | 1.420 | 1.420 | 370 |
| 2024-04-29 | 1.390 | 1.530 | 1.390 | 1.520 | 1.520 | 3,800 |
| 2024-04-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 200 |
| 2024-04-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 400 |
| 2024-04-18 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 8,900 |
| 2024-04-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 800 |
| 2024-04-15 | 1.370 | 1.370 | 1.310 | 1.360 | 1.360 | 1,701 |
| 2024-04-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 11,317 |
| 2024-04-11 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 8,200 |
| 2024-04-10 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 500 |
| 2024-04-09 | 1.410 | 1.410 | 1.340 | 1.340 | 1.340 | 3,950 |
| 2024-04-08 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 3,300 |
| 2024-04-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,500 |
| 2024-04-04 | 1.440 | 1.450 | 1.400 | 1.440 | 1.440 | 800 |
| 2024-04-03 | 1.460 | 1.460 | 1.410 | 1.430 | 1.430 | 1,000 |
| 2024-04-02 | 1.450 | 1.480 | 1.410 | 1.480 | 1.480 | 2,490 |
| 2024-03-28 | 1.490 | 1.535 | 1.490 | 1.490 | 1.490 | 600 |
| 2024-03-27 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 1,000 |
| 2024-03-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 300 |
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.