TVA More Historical Data - TVA.B | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
TVA Group Inc (TVA.B)
TVA Group Inc (TVA.B) Historical

TVA.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	1.51	0.00	0.00%	1.51	1.51	1.51	0
May 10 2024	1.51	0.01	0.67%	1.50	1.51	1.50	1,000
May 09 2024	1.50	0.00	0.00%	1.50	1.51	1.49	8,300
May 08 2024	1.50	-0.01	-0.66%	1.43	1.51	1.43	8,380
May 07 2024	1.51	0.09	6.34%	1.51	1.51	1.51	500
May 06 2024	1.42	-0.10	-6.58%	1.52	1.52	1.42	370
May 03 2024	1.52	0.00	0.00%	1.52	1.52	1.52	0
May 02 2024	1.52	0.00	0.00%	1.52	1.52	1.52	0
May 01 2024	1.52	0.00	0.00%	1.52	1.52	1.52	0
Apr 30 2024	1.52	0.00	0.00%	1.52	1.52	1.52	0
Apr 29 2024	1.52	0.18	13.43%	1.39	1.52	1.39	3,800
Apr 26 2024	1.34	0.00	0.00%	1.34	1.34	1.34	0
Apr 25 2024	1.34	0.00	0.00%	1.34	1.34	1.34	0
Apr 24 2024	1.34	0.00	0.00%	1.34	1.34	1.34	200
Apr 23 2024	1.34	0.00	0.00%	1.34	1.34	1.34	0
Apr 22 2024	1.34	-0.09	-6.29%	1.34	1.34	1.34	400
Apr 19 2024	1.43	0.00	0.00%	1.43	1.43	1.43	0
Apr 18 2024	1.43	0.06	4.38%	1.41	1.43	1.41	8,900
Apr 17 2024	1.37	0.00	0.00%	1.37	1.37	1.37	0
Apr 16 2024	1.37	0.01	0.74%	1.37	1.37	1.37	800
Apr 15 2024	1.36	0.00	0.00%	1.37	1.37	1.31	1,701
Apr 12 2024	1.36	0.01	0.74%	1.36	1.36	1.36	11,317
Apr 11 2024	1.35	-0.01	-0.74%	1.32	1.35	1.31	8,200
Apr 10 2024	1.36	0.02	1.49%	1.35	1.36	1.35	500
Apr 09 2024	1.34	-0.07	-4.96%	1.41	1.41	1.34	3,950
Apr 08 2024	1.41	-0.02	-1.40%	1.43	1.43	1.41	3,300
Apr 05 2024	1.43	-0.01	-0.69%	1.43	1.43	1.43	1,500
Apr 04 2024	1.44	0.01	0.70%	1.44	1.45	1.40	800
Apr 03 2024	1.43	-0.05	-3.38%	1.46	1.46	1.41	1,000
Apr 02 2024	1.48	-0.01	-0.67%	1.45	1.48	1.41	2,490
Apr 01 2024	1.49	0.00	0.00%	1.49	1.49	1.49	0
Mar 28 2024	1.49	0.00	0.00%	1.49	1.49	1.49	600
Mar 27 2024	1.49	-0.01	-0.67%	1.50	1.50	1.48	1,000
Mar 26 2024	1.50	0.06	4.17%	1.50	1.50	1.50	300
Mar 25 2024	1.44	0.00	0.00%	1.39	1.44	1.39	930
Mar 22 2024	1.44	0.04	2.86%	1.45	1.45	1.44	300
Mar 21 2024	1.40	-0.20	-12.50%	1.50	1.55	1.40	29,100
Mar 20 2024	1.60	0.00	0.00%	1.61	1.65	1.60	7,800
Mar 19 2024	1.60	0.09	5.96%	1.62	1.62	1.60	1,900
Mar 18 2024	1.51	0.00	0.00%	1.51	1.51	1.51	100
Mar 15 2024	1.51	0.00	0.00%	1.51	1.51	1.51	0
Mar 14 2024	1.51	0.01	0.67%	1.51	1.51	1.51	800
Mar 13 2024	1.50	-0.05	-3.23%	1.55	1.55	1.50	5,800
Mar 12 2024	1.55	0.00	0.00%	1.55	1.55	1.55	0
Mar 11 2024	1.55	0.00	0.00%	1.55	1.55	1.55	0
Mar 08 2024	1.55	0.00	0.00%	1.55	1.55	1.55	100
Mar 07 2024	1.55	0.00	0.00%	1.55	1.55	1.55	100
Mar 06 2024	1.55	0.00	0.00%	1.55	1.55	1.55	135
Mar 05 2024	1.55	0.01	0.65%	1.55	1.55	1.55	100
Mar 04 2024	1.54	0.09	6.21%	1.50	1.64	1.50	16,363
Mar 01 2024	1.45	0.07	5.07%	1.45	1.45	1.45	1,400
Feb 29 2024	1.38	-0.10	-6.76%	1.37	1.40	1.37	2,000
Feb 28 2024	1.48	0.00	0.00%	1.45	1.48	1.45	9,300
Feb 27 2024	1.48	-0.02	-1.33%	1.45	1.48	1.45	1,644
Feb 26 2024	1.50	0.15	11.11%	1.37	1.50	1.37	14,100
Feb 23 2024	1.35	-0.04	-2.88%	1.38	1.38	1.35	200
Feb 22 2024	1.39	0.02	1.46%	1.39	1.39	1.39	100
Feb 21 2024	1.37	0.04	3.01%	1.38	1.38	1.37	300
Feb 20 2024	1.33	0.03	2.31%	1.33	1.37	1.33	2,700
Feb 16 2024	1.30	0.05	4.00%	1.25	1.30	1.25	5,134
Feb 15 2024	1.25	0.00	0.00%	1.25	1.25	1.25	2,900
Feb 14 2024	1.25	0.05	4.17%	1.24	1.25	1.24	3,600

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions