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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	0.66	0.66	0.66	0.66	0.66	38,727
July 24, 2025	0.68	0.51	0.51	0.68	0.51	38,727
July 23, 2025	0.7	0.68	0.68	0.7	0.67	8,500
July 22, 2025	0.75	0.7	0.7	0.75	0.7	39,501
July 21, 2025	0.7	0.7	0.7	0.7	0.7	703
July 18, 2025	0.67	0.67	0.67	0.67	0.67	0
July 17, 2025	0.67	0.67	0.67	0.67	0.67	1,600
July 16, 2025	0.75	0.75	0.75	0.75	0.75	9,000
July 15, 2025	0.75	0.75	0.75	0.75	0.75	0
July 14, 2025	0.75	0.75	0.75	0.75	0.75	26
July 11, 2025	0.9	0.75	0.75	0.9	0.75	48,500
July 10, 2025	0.63	0.63	0.63	0.63	0.63	0
July 09, 2025	0.63	0.63	0.63	0.63	0.63	0
July 08, 2025	0.63	0.63	0.63	0.63	0.63	606
July 07, 2025	0.75	0.75	0.75	0.75	0.75	0
July 04, 2025	0.75	0.75	0.75	0.75	0.75	0
July 03, 2025	0.75	0.75	0.75	0.75	0.75	0
July 02, 2025	0.75	0.75	0.75	0.75	0.75	0
June 30, 2025	0.75	0.75	0.75	0.75	0.75	0
June 27, 2025	0.75	0.75	0.75	0.75	0.75	0
June 26, 2025	0.75	0.75	0.75	0.75	0.75	0
June 25, 2025	0.75	0.75	0.75	0.75	0.75	0
June 24, 2025	0.75	0.75	0.75	0.75	0.75	0
June 23, 2025	0.75	0.75	0.75	0.75	0.75	1,100
June 20, 2025	0.77	0.77	0.77	0.77	0.77	0
June 19, 2025	0.77	0.77	0.77	0.77	0.77	0
June 18, 2025	0.74	0.77	0.77	0.77	0.74	7,510
June 17, 2025	0.75	0.75	0.75	0.75	0.75	0
June 16, 2025	0.75	0.75	0.75	0.75	0.75	0
June 13, 2025	0.75	0.75	0.75	0.75	0.75	0
June 12, 2025	0.76	0.75	0.75	0.76	0.75	7,100
June 11, 2025	0.67	0.75	0.75	0.75	0.67	11,000
June 10, 2025	0.72	0.72	0.72	0.82	0.67	10,400
June 09, 2025	0.9	0.79	0.79	0.9	0.79	6,500
June 06, 2025	0.76	0.67	0.67	0.76	0.67	25,610
June 05, 2025	1.09	0.86	0.86	1.09	0.86	3,101
June 04, 2025	1.1	0.86	0.86	1.1	0.86	3,100
June 03, 2025	0.79	0.92	0.92	1	0.79	22,000
June 02, 2025	0.79	0.8	0.8	0.8	0.79	8,401
May 30, 2025	0.7	0.7	0.7	0.7	0.7	0
May 29, 2025	0.7	0.7	0.7	0.7	0.7	0
May 28, 2025	0.7	0.7	0.7	0.7	0.7	0
May 27, 2025	0.7	0.7	0.7	0.7	0.7	0
May 26, 2025	0.7	0.7	0.7	0.7	0.7	2,012
May 23, 2025	0.63	0.63	0.63	0.63	0.63	0

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