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

1.18

+0.09(+8.26%)

Updated at April 02 03:21PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1.19	1.18	1.18	1.2	1.15	3,700
April 01, 2026	1.08	1.09	1.09	1.09	1.08	2,408
March 31, 2026	1.08	1.08	1.08	1.09	1.07	3,665
March 30, 2026	1.03	1.17	1.17	1.17	1.02	32,643
March 26, 2026	1.04	1.04	1.04	1.04	1.04	2,010
March 25, 2026	1.09	1.07	1.07	1.09	1.02	4,808
March 24, 2026	1.01	1.01	1.01	1.01	1.01	3,100
March 23, 2026	1.01	1.09	1.09	1.09	1.01	8,273
March 20, 2026	1.09	1.09	1.09	1.1	1.05	7,679
March 19, 2026	0.88	1.09	1.09	1.09	0.88	39,133
March 18, 2026	0.83	0.87	0.87	0.87	0.83	6,568
March 17, 2026	0.78	0.78	0.78	0.78	0.78	1,000
March 16, 2026	0.76	0.79	0.79	0.79	0.76	1,510
March 13, 2026	0.76	0.76	0.76	0.76	0.76	1,500
March 12, 2026	0.8	0.79	0.79	0.8	0.78	22,310
March 11, 2026	0.78	0.83	0.83	0.83	0.78	7,052
March 10, 2026	0.79	0.79	0.79	0.79	0.79	46,619
March 09, 2026	0.81	0.79	0.79	0.82	0.78	18,706
March 06, 2026	0.83	0.81	0.81	0.83	0.81	14,121
March 05, 2026	0.84	0.84	0.84	0.84	0.84	500
March 04, 2026	0.84	0.85	0.85	0.85	0.84	31,500
March 03, 2026	0.92	0.85	0.85	0.92	0.83	19,401
March 02, 2026	0.82	0.94	0.94	0.94	0.82	21,022
February 27, 2026	0.86	0.83	0.83	0.86	0.83	8,216
February 26, 2026	0.8	0.86	0.86	0.86	0.8	13,300
February 25, 2026	0.87	0.8	0.8	0.87	0.8	6,800
February 24, 2026	0.81	0.81	0.81	0.81	0.8	38,000
February 23, 2026	0.84	0.83	0.83	0.85	0.8	48,600
February 20, 2026	0.72	0.78	0	0.83	0.72	135,749
February 19, 2026	0.64	0.66	0	0.66	0.64	64,600
February 18, 2026	0.64	0.64	0	0.64	0.64	26,612
February 17, 2026	0.54	0.6	0	0.6	0.53	20,500
February 13, 2026	0.65	0.63	0	0.65	0.63	1,000
February 12, 2026	0.64	0.64	0	0.64	0.64	0
February 11, 2026	0.64	0.64	0	0.64	0.64	1,006
February 10, 2026	0.64	0.64	0	0.64	0.64	3,800
February 09, 2026	0.53	0.62	0	0.62	0.53	17,016
February 06, 2026	0.6	0.6	0	0.6	0.6	4,700
February 05, 2026	0.61	0.6	0	0.61	0.6	65,000
February 04, 2026	0.59	0.59	0	0.59	0.59	0
February 03, 2026	0.59	0.59	0	0.59	0.59	71,000
February 02, 2026	0.58	0.58	0	0.58	0.58	8,836
January 30, 2026	0.55	0.54	0	0.55	0.54	7,310
January 29, 2026	0.53	0.53	0	0.53	0.53	1,003
January 28, 2026	0.53	0.53	0	0.53	0.53	201
January 27, 2026	0.53	0.53	0	0.53	0.53	0
January 26, 2026	0.53	0.53	0	0.53	0.53	0
January 23, 2026	0.53	0.53	0	0.53	0.53	510
January 22, 2026	0.56	0.56	0	0.57	0.51	46,505
January 21, 2026	0.55	0.56	0	0.56	0.55	1,500
January 20, 2026	0.6	0.63	0	0.63	0.6	9,600
January 19, 2026	0.6	0.6	0	0.6	0.6	2
January 16, 2026	0.6	0.6	0	0.6	0.6	642
January 15, 2026	0.56	0.56	0	0.56	0.56	0
January 14, 2026	0.56	0.56	0	0.56	0.56	0
January 13, 2026	0.56	0.56	0	0.56	0.56	0
January 12, 2026	0.56	0.56	0	0.56	0.56	0
January 09, 2026	0.56	0.56	0	0.56	0.56	0
January 08, 2026	0.55	0.56	0	0.62	0.55	5,100
January 07, 2026	0.6	0.61	0	0.61	0.6	1,247