TVA Group Inc. - TVA-B.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2025	0.59	0.62	0.62	0.62	0.57	9,800
October 21, 2025	0.6	0.58	0.58	0.6	0.58	4,000
October 20, 2025	0.59	0.59	0.59	0.59	0.59	0
October 17, 2025	0.59	0.59	0.59	0.59	0.59	2,500
October 16, 2025	0.59	0.6	0.6	0.6	0.59	1,000
October 15, 2025	0.61	0.61	0.61	0.61	0.61	900
October 14, 2025	0.57	0.61	0.61	0.61	0.57	2,100
October 10, 2025	0.57	0.57	0.57	0.57	0.57	600
October 09, 2025	0.57	0.57	0.57	0.57	0.57	1,000
October 08, 2025	0.56	0.57	0.57	0.57	0.56	2,500
October 07, 2025	0.6	0.6	0.6	0.62	0.6	12,100
October 06, 2025	0.62	0.62	0.62	0.62	0.62	16,515
October 03, 2025	0.6	0.61	0.61	0.61	0.6	6,136
October 02, 2025	0.62	0.62	0.62	0.62	0.62	0
October 01, 2025	0.58	0.62	0.62	0.62	0.58	69,000
September 30, 2025	0.56	0.56	0.56	0.56	0.56	1
September 29, 2025	0.56	0.56	0.56	0.56	0.56	3,000
September 26, 2025	0.59	0.59	0.59	0.59	0.59	0
September 25, 2025	0.59	0.59	0.59	0.59	0.59	0
September 24, 2025	0.59	0.59	0.59	0.59	0.59	1,300
September 23, 2025	0.62	0.6	0.6	0.62	0.58	9,100
September 22, 2025	0.62	0.61	0.61	0.62	0.61	12,800
September 19, 2025	0.67	0.67	0.67	0.67	0.67	10,500
September 18, 2025	0.64	0.67	0.67	0.67	0.62	18,500
September 17, 2025	0.62	0.64	0.64	0.64	0.61	9,000
September 16, 2025	0.63	0.67	0.67	0.67	0.63	43,528
September 15, 2025	0.61	0.61	0.61	0.61	0.61	0
September 12, 2025	0.67	0.61	0.61	0.67	0.61	34,445
September 11, 2025	0.67	0.66	0.66	0.67	0.66	11,503
September 10, 2025	0.67	0.66	0.66	0.67	0.66	6,000
September 09, 2025	0.67	0.67	0.67	0.67	0.67	500
September 08, 2025	0.65	0.65	0.65	0.65	0.65	0
September 05, 2025	0.65	0.65	0.65	0.65	0.65	0
September 04, 2025	0.65	0.65	0.65	0.65	0.65	0
September 03, 2025	0.65	0.65	0.65	0.65	0.65	0
September 02, 2025	0.65	0.65	0.65	0.65	0.65	1,000
August 29, 2025	0.7	0.7	0.7	0.7	0.7	0
August 28, 2025	0.7	0.7	0.7	0.7	0.7	0
August 27, 2025	0.7	0.7	0.7	0.7	0.7	0
August 26, 2025	0.7	0.7	0.7	0.7	0.7	500
August 25, 2025	0.67	0.67	0.67	0.67	0.67	500
August 22, 2025	0.67	0.68	0.68	0.68	0.67	2,264
August 21, 2025	0.7	0.68	0.68	0.7	0.68	2,900
August 20, 2025	0.7	0.7	0.7	0.7	0.7	1,900
August 19, 2025	0.68	0.68	0.68	0.68	0.68	900
August 18, 2025	0.65	0.65	0.65	0.65	0.65	2,234
August 15, 2025	0.76	0.76	0.76	0.76	0.76	2,234
August 14, 2025	0.63	0.63	0.63	0.63	0.63	0
August 13, 2025	0.63	0.63	0.63	0.63	0.63	0
August 12, 2025	0.63	0.63	0.63	0.63	0.63	1,100
August 11, 2025	0.67	0.69	0.69	0.69	0.67	1,000
August 08, 2025	0.75	0.8	0.8	0.85	0.75	14,029
August 07, 2025	0.75	0.75	0.75	0.75	0.75	500
August 06, 2025	0.75	0.75	0.75	0.75	0.75	2,500
August 05, 2025	0.71	0.71	0.71	0.71	0.71	0
August 01, 2025	0.68	0.71	0.71	0.71	0.68	5,100
July 31, 2025	0.67	0.7	0.7	0.7	0.67	13,433
July 30, 2025	0.65	0.67	0.67	0.67	0.65	11,014
July 29, 2025	0.55	0.64	0.64	0.64	0.55	11,500
July 28, 2025	0.65	0.6	0.6	0.65	0.6	17,439

TVA Group Inc. (TVA-B.TO) TSX