Skip to main content
TVA Group Inc. (TSX:TVA.B)
Canada flag Canada · Delayed Price · Currency is CAD
0.790
-0.020 (-2.47%)
At close: Mar 9, 2026

TVA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.810.820.780.790.79-2.47%18,706
Mar 6, 20260.830.830.810.810.81-3.57%14,121
Mar 5, 20260.840.840.840.840.84-1.18%500
Mar 4, 20260.840.850.840.850.85-31,500
Mar 3, 20260.920.920.830.850.85-9.57%19,401
Mar 2, 20260.820.940.820.940.9413.25%21,022
Feb 27, 20260.860.860.830.830.83-3.49%8,216
Feb 26, 20260.800.860.800.860.867.50%13,260
Feb 25, 20260.870.870.800.800.80-1.23%6,800
Feb 24, 20260.810.810.800.810.81-2.41%37,974
Feb 23, 20260.840.850.800.830.836.41%48,556
Feb 20, 20260.720.830.720.780.7818.18%135,749
Feb 19, 20260.640.660.640.660.663.13%64,580
Feb 18, 20260.640.640.640.640.646.67%26,612
Feb 17, 20260.540.600.530.600.60-4.76%20,500
Feb 13, 20260.650.650.630.630.63-1.56%1,000
Feb 11, 20260.640.640.640.640.64-1,006
Feb 10, 20260.640.640.640.640.643.23%3,765
Feb 9, 20260.530.620.530.620.623.33%17,016
Feb 6, 20260.600.600.600.600.60-4,660
Feb 5, 20260.610.610.600.600.601.69%65,000
Feb 3, 20260.590.590.590.590.591.72%71,000
Feb 2, 20260.580.580.580.580.587.41%8,836
Jan 30, 20260.550.550.540.540.541.89%7,310
Jan 29, 20260.530.530.530.530.53-1,003
Jan 23, 20260.530.530.530.530.53-5.36%510
Jan 22, 20260.560.570.510.560.56-46,505
Jan 21, 20260.550.560.550.560.56-11.11%1,500
Jan 20, 20260.600.630.600.630.635.00%9,593
Jan 16, 20260.600.600.600.600.608.11%642
Jan 8, 20260.550.620.550.560.56-9.02%5,051
Jan 7, 20260.600.610.600.610.6110.91%1,247
Jan 6, 20260.610.610.550.550.55-9.84%50,802
Jan 5, 20260.570.650.570.610.6110.91%122,400
Jan 2, 20260.560.560.550.550.553.77%1,513
Dec 31, 20250.530.530.530.530.53-1.85%1,036
Dec 30, 20250.590.590.530.540.54-15,505
Dec 29, 20250.600.600.520.540.541.89%12,458
Dec 23, 20250.570.570.530.530.53-8.62%5,010
Dec 22, 20250.530.580.530.580.583.57%3,547
Dec 19, 20250.620.620.550.560.565.66%11,022
Dec 18, 20250.620.620.520.530.531.92%12,062
Dec 17, 20250.550.550.500.520.52-17.46%68,254
Dec 16, 20250.580.630.580.630.63-4,210
Dec 15, 20250.570.630.570.630.63-1.56%9,500
Dec 10, 20250.600.640.600.640.646.67%14,500
Dec 9, 20250.600.600.600.600.60-6,513
Dec 8, 20250.600.600.600.600.60-23,600
Dec 5, 20250.590.620.590.600.609.09%10,719
Dec 4, 20250.470.590.470.550.5514.58%17,288
Dec 3, 20250.470.500.470.480.48-4.00%12,500
Dec 2, 20250.490.500.470.500.504.17%40,308
Dec 1, 20250.610.610.480.480.48-4.00%5,520
Nov 28, 20250.520.520.500.500.50-35,751
Nov 27, 20250.540.540.500.500.50-9.09%22,500
Nov 21, 20250.550.550.550.550.55-1,510
Nov 20, 20250.550.550.550.550.55-5,515
Nov 19, 20250.520.550.510.550.551.85%16,500
Nov 18, 20250.550.550.540.540.54-1.82%6,440
Nov 17, 20250.550.550.550.550.551.85%500
Nov 14, 20250.570.580.540.540.54-18.18%18,488
Nov 13, 20250.640.660.620.660.663.13%25,510
Nov 12, 20250.600.640.600.640.6416.36%2,600
Nov 11, 20250.610.610.550.550.55-8.33%19,000
Nov 10, 20250.600.600.600.600.60-1,000
Nov 7, 20250.600.600.600.600.60-500
Nov 6, 20250.600.600.600.600.60-38,200
Nov 5, 20250.600.600.600.600.60-29,928
Nov 4, 20250.600.600.600.600.60-17,400
Nov 3, 20250.550.640.550.600.60-1.64%95,600
Oct 31, 20250.520.610.520.610.618.93%2,510
Oct 30, 20250.570.570.560.560.56-5.08%5,404
Oct 28, 20250.590.590.590.590.59-4.84%600
Oct 22, 20250.590.620.570.620.626.90%9,800
Oct 21, 20250.600.600.580.580.58-1.69%4,000
Oct 17, 20250.590.590.590.590.59-1.67%2,500
Oct 16, 20250.590.600.590.600.60-1.64%1,000
Oct 15, 20250.610.610.610.610.61-900
Oct 14, 20250.570.610.570.610.617.02%2,100
Oct 10, 20250.570.570.570.570.57-583
Oct 9, 20250.570.570.570.570.57-1,000
Oct 8, 20250.560.570.560.570.57-5.00%2,500
Oct 7, 20250.600.620.600.600.60-3.23%12,100
Oct 6, 20250.620.620.620.620.621.64%16,515
Oct 3, 20250.600.610.600.610.61-1.61%6,136
Oct 1, 20250.580.620.580.620.6210.71%69,000
Sep 29, 20250.560.560.560.560.56-5.08%3,000
Sep 24, 20250.590.590.590.590.59-1.67%1,297
Sep 23, 20250.620.620.580.600.60-1.64%9,073
Sep 22, 20250.620.620.610.610.61-8.96%12,770
Sep 19, 20250.670.670.670.670.67-10,500
Sep 18, 20250.640.670.620.670.674.69%18,500
Sep 17, 20250.620.640.610.640.64-4.48%9,000
Sep 16, 20250.630.670.630.670.679.84%43,528
Sep 12, 20250.670.670.610.610.61-7.58%34,445
Sep 11, 20250.670.670.660.660.66-11,503
Sep 10, 20250.670.670.660.660.66-1.49%6,000