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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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