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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.47	0.55	0.55	0.59	0.47	17,288
December 03, 2025	0.47	0.48	0.48	0.5	0.47	12,500
December 02, 2025	0.49	0.5	0.5	0.5	0.47	40,308
December 01, 2025	0.61	0.48	0.48	0.61	0.48	5,520
November 28, 2025	0.52	0.5	0.5	0.52	0.5	35,800
November 27, 2025	0.54	0.5	0.5	0.54	0.5	22,500
November 26, 2025	0.54	0.54	0.54	0.54	0.54	1,510
November 25, 2025	0.55	0.55	0.55	0.55	0.55	0
November 24, 2025	0.55	0.55	0.55	0.55	0.55	0
November 21, 2025	0.55	0.55	0.55	0.55	0.55	1,510
November 20, 2025	0.55	0.55	0.55	0.55	0.55	5,515
November 19, 2025	0.52	0.55	0.55	0.55	0.51	16,500
November 18, 2025	0.55	0.54	0.54	0.55	0.54	6,440
November 17, 2025	0.55	0.55	0.55	0.55	0.55	500
November 14, 2025	0.57	0.54	0.54	0.58	0.54	18,500
November 13, 2025	0.64	0.66	0.66	0.66	0.62	25,510
November 12, 2025	0.6	0.64	0.64	0.64	0.6	2,600
November 11, 2025	0.61	0.55	0.55	0.61	0.55	19,000
November 10, 2025	0.6	0.6	0.6	0.6	0.6	1,000
November 07, 2025	0.6	0.6	0.6	0.6	0.6	500
November 06, 2025	0.6	0.6	0.6	0.6	0.6	38,200
November 05, 2025	0.6	0.6	0.6	0.6	0.6	29,928
November 04, 2025	0.6	0.6	0.6	0.6	0.6	17,400
November 03, 2025	0.55	0.6	0.6	0.64	0.55	95,600
October 31, 2025	0.52	0.61	0.61	0.61	0.52	2,510
October 30, 2025	0.57	0.56	0.56	0.57	0.56	5,404
October 29, 2025	0.59	0.59	0.59	0.59	0.59	0
October 28, 2025	0.59	0.59	0.59	0.59	0.59	600
October 27, 2025	0.62	0.62	0.62	0.62	0.62	0
October 24, 2025	0.62	0.62	0.62	0.62	0.62	0
October 23, 2025	0.62	0.62	0.62	0.62	0.62	0
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

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