TVA Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.140	2.160	2.140	2.160	2.160	1,510
2026-10-16	2.140	2.200	2.020	2.040	2.040	24,272
2026-10-15	2.080	2.090	2.020	2.020	2.020	3,400
2026-10-14	2.010	2.150	2.010	2.150	2.150	4,100
2026-10-13	2.170	2.170	2.020	2.090	2.090	32,100
2026-10-09	2.240	2.340	2.200	2.240	2.240	25,300
2026-10-08	2.250	2.490	2.150	2.490	2.490	14,700
2026-10-07	2.300	2.300	2.250	2.250	2.250	2,300
2026-10-06	2.320	2.320	2.320	2.320	2.320	1,100
2026-10-05	2.340	2.340	2.340	2.340	2.340	2,800
2026-10-02	2.510	2.510	2.340	2.340	2.340	1,200
2026-10-01	2.260	2.390	2.250	2.390	2.390	25,700
2026-09-30	2.420	2.450	2.420	2.450	2.450	2,000
2026-09-29	2.500	2.520	2.500	2.510	2.510	20,100
2026-09-28	2.300	2.510	2.220	2.500	2.500	22,300
2026-09-25	2.360	2.510	2.230	2.300	2.300	1,300
2026-09-24	2.340	2.340	2.300	2.300	2.300	11,100
2026-09-23	2.380	2.380	2.380	2.380	2.380	0
2026-09-22	2.460	2.510	2.380	2.380	2.380	14,600
2026-09-21	2.460	2.510	2.460	2.510	2.510	2,800
2026-09-18	2.560	2.560	2.550	2.550	2.550	12,200
2026-09-17	2.460	2.560	2.460	2.560	2.560	11,700
2026-09-16	2.430	2.460	2.430	2.450	2.450	38,100
2026-09-15	2.400	2.410	2.380	2.410	2.410	2,600
2026-09-14	2.380	2.460	2.380	2.410	2.410	2,600
2026-09-11	2.400	2.400	2.300	2.400	2.400	16,600
2026-09-10	2.650	2.650	2.470	2.470	2.470	10,100
2026-09-09	2.750	2.750	2.590	2.590	2.590	3,900
2026-09-08	2.640	2.640	2.420	2.420	2.420	11,300
2026-09-04	2.680	2.780	2.680	2.760	2.760	27,900
2026-09-03	2.490	2.650	2.350	2.650	2.650	1,900
2026-09-02	2.660	2.660	2.660	2.660	2.660	300
2026-09-01	2.550	2.560	2.530	2.550	2.550	13,800
2026-08-31	2.650	2.700	2.500	2.560	2.560	38,600
2026-08-28	2.480	2.620	2.480	2.600	2.600	7,100
2026-08-27	2.560	2.560	2.340	2.370	2.370	10,300
2026-08-26	2.470	2.470	2.140	2.440	2.440	6,400
2026-08-25	2.520	2.520	2.450	2.450	2.450	4,300
2026-08-24	2.470	2.550	2.470	2.530	2.530	5,800
2026-08-21	2.440	2.600	2.440	2.510	2.510	2,400
2026-08-20	2.600	2.610	2.440	2.440	2.440	10,600
2026-08-19	2.460	2.460	2.460	2.460	2.460	300
2026-08-18	2.720	2.720	2.300	2.410	2.410	37,300
2026-08-17	2.750	2.920	2.700	2.700	2.700	30,600
2026-08-14	2.690	2.800	2.460	2.750	2.750	11,400
2026-08-13	2.710	2.720	2.660	2.700	2.700	26,300
2026-08-12	2.920	2.930	2.820	2.820	2.820	28,300
2026-08-11	2.760	2.920	2.740	2.900	2.900	45,300
2026-08-10	2.700	2.950	2.700	2.760	2.760	126,400
2026-08-07	2.430	2.690	2.430	2.690	2.690	22,000
2026-08-06	2.470	2.470	2.430	2.430	2.430	2,800
2026-08-05	2.470	2.470	2.400	2.430	2.430	53,400
2026-08-04	2.420	2.490	2.420	2.470	2.470	15,900
2026-07-31	2.100	2.350	2.100	2.310	2.310	16,000
2026-07-30	1.940	2.090	1.870	2.090	2.090	7,300
2026-07-29	1.950	1.970	1.900	1.930	1.930	4,700
2026-07-28	2.290	2.420	1.860	2.000	2.000	12,300
2026-07-27	1.750	1.930	1.740	1.860	1.860	2,800
2026-07-24	1.810	1.950	1.810	1.920	1.920	14,800
2026-07-23	1.760	1.830	1.730	1.820	1.820	42,100

Page 1 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.